We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.66990291262 | 4.12 | 4.59 | 3.95 | 472812 | 4.2949178 | CS |
| 4 | -0.38 | -8.65603644647 | 4.39 | 4.59 | 3.46 | 447270 | 4.17093036 | CS |
| 12 | -0.25 | -5.86854460094 | 4.26 | 5.14 | 3.46 | 518728 | 4.4284914 | CS |
| 26 | 0.62 | 18.2890855457 | 3.39 | 7.22 | 3.09 | 832015 | 4.81729173 | CS |
| 52 | -3.51 | -46.6755319149 | 7.52 | 10.59 | 2.87 | 812666 | 5.18617204 | CS |
| 156 | -29.74 | -88.1185185185 | 33.75 | 50.42 | 2.87 | 692339 | 19.2206293 | CS |
| 260 | -0.55 | -12.0614035088 | 4.56 | 53.09 | 2.87 | 686175 | 21.01841597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1741815600 | 4.15 | -0.07 | -1.66 | 4.3 | 4.33 | 4.15 | 267106 |
| 1741729200 | 4.22 | 0.08 | 1.93 | 4.2 | 4.26 | 4.0599999 | 323239 |
| 1741642800 | 4.14 | -0.29 | -6.55 | 4.38 | 4.41 | 4.08 | 373808 |
| 1741387200 | 4.43 | 0.08 | 1.84 | 4.34 | 4.59 | 4.24 | 546554 |
| 1741300800 | 4.35 | 0.24 | 5.84 | 4.12 | 4.53 | 4.09 | 853353 |
| 1741214400 | 4.11 | 0.42 | 11.38 | 3.79 | 4.11 | 3.75 | 715970 |
| 1741128000 | 3.69 | 0.06 | 1.65 | 3.52 | 3.81 | 3.46 | 496861 |
| 1741041600 | 3.63 | -0.21 | -5.47 | 3.87 | 3.98 | 3.63 | 305127 |
| 1740782400 | 3.84 | -0.11 | -2.78 | 3.93 | 3.93 | 3.79 | 424168 |
| 1740696000 | 3.95 | -0.08 | -1.99 | 4.03 | 4.11 | 3.95 | 149376 |
| 1740609600 | 4.03 | 0.08 | 2.03 | 4.0199999 | 4.17 | 4.0199999 | 348713 |
| 1740523200 | 3.95 | -0.15 | -3.66 | 4.05 | 4.0599999 | 3.89 | 364938 |
| 1740436800 | 4.1 | -0.1 | -2.38 | 4.22 | 4.22 | 3.98 | 419631 |
| 1740177600 | 4.2 | -0.12 | -2.78 | 4.34 | 4.34 | 4.15 | 324762 |
| 1740091200 | 4.32 | -0.05 | -1.14 | 4.33 | 4.4 | 4.26 | 246883 |
| 1740004800 | 4.37 | 0.01 | 0.23 | 4.34 | 4.42 | 4.28 | 597383 |
| 1739918400 | 4.36 | 0.08 | 1.87 | 4.3 | 4.42 | 4.28 | 629639 |
| 1739572800 | 4.28 | -0.19 | -4.25 | 4.45 | 4.45 | 4.21 | 678627 |
| 1739486400 | 4.47 | 0.13 | 3.00 | 4.39 | 4.47 | 4.33 | 431998 |
| 1739400000 | 4.34 | 0.2 | 4.83 | 4.1 | 4.39 | 4.1 | 568357 |
| 1739313600 | 4.14 | -0.11 | -2.59 | 4.2 | 4.2 | 4.05 | 459142 |
| 1739227200 | 4.25 | -0.06 | -1.39 | 4.36 | 4.41 | 4.22 | 385542 |
| 1738968000 | 4.3099999 | -0.06 | -1.37 | 4.39 | 4.43 | 4.3 | 278953 |
| 1738881600 | 4.37 | -0.04 | -0.91 | 4.47 | 4.5599999 | 4.36 | 392036 |
| 1738795200 | 4.41 | 0.06 | 1.38 | 4.37 | 4.45 | 4.35 | 295284 |
| 1738708800 | 4.35 | 0.18 | 4.32 | 4.17 | 4.43 | 4.17 | 381853 |
| 1738622400 | 4.17 | -0.18 | -4.14 | 4.2 | 4.29 | 4.14 | 372710 |
| 1738363200 | 4.35 | -0.03 | -0.68 | 4.39 | 4.5 | 4.28 | 613400 |
| 1738276800 | 4.38 | 0.08 | 1.86 | 4.32 | 4.47 | 4.3099999 | 488642 |
| 1738190400 | 4.3 | -0.11 | -2.49 | 4.36 | 4.41 | 4.19 | 712945 |
| 1738104000 | 4.41 | -0.01 | -0.23 | 4.39 | 4.42 | 4.29 | 401151 |
| 1738017600 | 4.42 | -0.1 | -2.21 | 4.45 | 4.47 | 4.3099999 | 493129 |
| 1737758400 | 4.5199999 | -0.04 | -0.88 | 4.53 | 4.75 | 4.5 | 538285 |
| 1737672000 | 4.5599999 | 0.11 | 2.47 | 4.45 | 4.61 | 4.38 | 431262 |
| 1737585600 | 4.45 | -0.11 | -2.41 | 4.6 | 4.68 | 4.44 | 803181 |
| 1737499200 | 4.5599999 | -0.55 | -10.76 | 5.12 | 5.12 | 4.48 | 965425 |
| 1737412800 | 5.11 | 0.06 | 1.19 | 5.0599999 | 5.11 | 5.01 | 151536 |
| 1737153600 | 5.05 | 0.1 | 2.02 | 4.94 | 5.1 | 4.93 | 563453 |
| 1737067200 | 4.95 | 0.07 | 1.43 | 4.89 | 5.01 | 4.8 | 408996 |
| 1736980800 | 4.88 | 0.2 | 4.27 | 4.76 | 4.9 | 4.69 | 757984 |
| 1736894400 | 4.68 | 0.07 | 1.52 | 4.7 | 4.85 | 4.5599999 | 559230 |
| 1736808000 | 4.61 | 0.07 | 1.54 | 4.46 | 4.62 | 4.38 | 429494 |
| 1736548800 | 4.54 | -0.16 | -3.40 | 4.68 | 4.68 | 4.38 | 908301 |
| 1736462400 | 4.7 | -0.01 | -0.21 | 4.65 | 4.72 | 4.65 | 142761 |
| 1736376000 | 4.71 | -0.21 | -4.27 | 4.85 | 4.85 | 4.63 | 730297 |
| 1736289600 | 4.92 | 0.04 | 0.82 | 5.11 | 5.14 | 4.86 | 911573 |
| 1736203200 | 4.88 | 0.29 | 6.32 | 4.62 | 5.01 | 4.62 | 1241832 |
| 1735944000 | 4.59 | 0.18 | 4.08 | 4.41 | 4.62 | 4.38 | 627099 |
| 1735857600 | 4.41 | 0.11 | 2.56 | 4.3099999 | 4.5599999 | 4.3099999 | 663032 |
| 1735684800 | 4.3 | 0.01 | 0.23 | 4.34 | 4.46 | 4.26 | 485055 |
| 1735598400 | 4.29 | -0.19 | -4.24 | 4.38 | 4.38 | 4.22 | 433228 |
| 1735339200 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.68 | 4.41 | 593684 |
| 1735069200 | 4.54 | -0.02 | -0.44 | 4.57 | 4.72 | 4.51 | 484877 |
| 1734993600 | 4.5599999 | 0.29 | 6.79 | 4.33 | 4.65 | 4.28 | 842951 |
| 1734734400 | 4.2699999 | 0.05 | 1.18 | 4.15 | 4.38 | 4.15 | 487042 |
| 1734648000 | 4.22 | -0.01 | -0.24 | 4.26 | 4.38 | 4.17 | 546897 |
| 1734561600 | 4.23 | -0.24 | -5.37 | 4.44 | 4.5 | 4.19 | 796237 |
| 1734475200 | 4.47 | -0.15 | -3.25 | 4.5599999 | 4.64 | 4.45 | 543708 |
| 1734388800 | 4.62 | 0 | 0.00 | 4.61 | 4.68 | 4.57 | 295518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
