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 | 0.13 | 2.78969957082 | 4.66 | 4.84 | 4.65 | 39304 | 4.70980702 | CS |
| 4 | 0.54 | 12.7058823529 | 4.25 | 4.84 | 4.23 | 19176 | 4.57495446 | CS |
| 12 | 0.64 | 15.421686747 | 4.15 | 5.04 | 4.01 | 30085 | 4.66586104 | CS |
| 26 | 0.71 | 17.4019607843 | 4.08 | 5.11 | 3.7 | 40156 | 4.6344563 | CS |
| 52 | 1.06 | 28.418230563 | 3.73 | 5.11 | 2.31 | 29736 | 4.27494106 | CS |
| 156 | 1.42 | 42.1364985163 | 3.37 | 5.57 | 2.2 | 37057 | 4.16848268 | CS |
| 260 | 1.56 | 48.2972136223 | 3.23 | 5.57 | 1.08 | 38355 | 3.67256887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 4.78 | 0.13 | 2.80 | 4.7 | 4.8 | 4.68 | 41586 |
| 1721425200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1721338800 | 4.65 | -0.12 | -2.52 | 4.79 | 4.8099999 | 4.65 | 46417 |
| 1721252400 | 4.7699999 | 0 | 0.00 | 4.74 | 4.84 | 4.74 | 33499 |
| 1721166000 | 4.7699999 | 0.08 | 1.71 | 4.71 | 4.8 | 4.71 | 28634 |
| 1721079600 | 4.69 | -0.02 | -0.42 | 4.66 | 4.75 | 4.65 | 48665 |
| 1720820400 | 4.71 | 0.1 | 2.17 | 4.6 | 4.74 | 4.6 | 19589 |
| 1720734000 | 4.61 | 0.09 | 1.99 | 4.5599999 | 4.64 | 4.5599999 | 23810 |
| 1720647600 | 4.5199999 | 0.08 | 1.80 | 4.44 | 4.5199999 | 4.4 | 8845 |
| 1720561200 | 4.44 | 0.07 | 1.60 | 4.45 | 4.46 | 4.42 | 10862 |
| 1720474800 | 4.37 | 0.04 | 0.92 | 4.35 | 4.39 | 4.33 | 6800 |
| 1720215600 | 4.33 | -0.06 | -1.37 | 4.36 | 4.37 | 4.32 | 8190 |
| 1720129200 | 4.39 | -0.05 | -1.13 | 4.48 | 4.48 | 4.38 | 14196 |
| 1720042800 | 4.44 | 0.06 | 1.37 | 4.46 | 4.5 | 4.43 | 14600 |
| 1719956400 | 4.38 | -0.08 | -1.79 | 4.44 | 4.44 | 4.34 | 11000 |
| 1719610800 | 4.46 | 0.02 | 0.45 | 4.44 | 4.5 | 4.42 | 13204 |
| 1719524400 | 4.44 | 0.1 | 2.30 | 4.36 | 4.44 | 4.36 | 7155 |
| 1719438000 | 4.34 | -0.05 | -1.14 | 4.36 | 4.37 | 4.23 | 12125 |
| 1719351600 | 4.39 | 0.01 | 0.23 | 4.4 | 4.4 | 4.3099999 | 7122 |
| 1719265200 | 4.38 | 0.17 | 4.04 | 4.25 | 4.45 | 4.25 | 30463 |
| 1719006000 | 4.21 | -0.03 | -0.71 | 4.22 | 4.26 | 4.21 | 27800 |
| 1718919600 | 4.24 | 0.02 | 0.47 | 4.29 | 4.29 | 4.21 | 20030 |
| 1718833200 | 4.22 | 0 | 0.00 | 4.23 | 4.23 | 4.22 | 10500 |
| 1718746800 | 4.22 | -0.01 | -0.24 | 4.34 | 4.35 | 4.1 | 30145 |
| 1718660400 | 4.23 | -0.03 | -0.70 | 4.34 | 4.34 | 4.08 | 14310 |
| 1718401200 | 4.26 | -0.06 | -1.39 | 4.29 | 4.29 | 4.23 | 5054 |
| 1718314800 | 4.32 | -0.13 | -2.92 | 4.49 | 4.49 | 4.26 | 44647 |
| 1718228400 | 4.45 | 0.04 | 0.91 | 4.5 | 4.5599999 | 4.45 | 14400 |
| 1718142000 | 4.41 | -0.15 | -3.29 | 4.54 | 4.55 | 4.4 | 22394 |
| 1718055600 | 4.5599999 | 0.02 | 0.44 | 4.5 | 4.57 | 4.46 | 21537 |
| 1717796400 | 4.54 | 0.04 | 0.89 | 4.54 | 4.54 | 4.46 | 14832 |
| 1717710000 | 4.5 | -0.03 | -0.66 | 4.5199999 | 4.53 | 4.41 | 52700 |
| 1717623600 | 4.53 | 0 | 0.00 | 4.58 | 4.6 | 4.5199999 | 13000 |
| 1717537200 | 4.53 | -0.01 | -0.22 | 4.5199999 | 4.53 | 4.43 | 11100 |
| 1717450800 | 4.54 | -0.08 | -1.73 | 4.6 | 4.6 | 4.49 | 10650 |
| 1717191600 | 4.62 | -0.14 | -2.94 | 4.68 | 4.7 | 4.54 | 14771 |
| 1717105200 | 4.76 | 0.07 | 1.49 | 4.75 | 4.8 | 4.72 | 38300 |
| 1717018800 | 4.69 | -0.14 | -2.90 | 4.83 | 4.87 | 4.68 | 42391 |
| 1716932400 | 4.83 | -0.21 | -4.17 | 5 | 5 | 4.82 | 88815 |
| 1716846000 | 5.04 | 0.06 | 1.20 | 5 | 5.04 | 4.98 | 40580 |
| 1716586800 | 4.98 | 0.08 | 1.63 | 4.92 | 5.0199999 | 4.92 | 35650 |
| 1716500400 | 4.9 | -0.03 | -0.61 | 4.97 | 4.97 | 4.86 | 51710 |
| 1716414000 | 4.93 | -0.06 | -1.20 | 4.99 | 5.04 | 4.91 | 132682 |
| 1716327600 | 4.99 | -0.03 | -0.60 | 5.01 | 5.01 | 4.92 | 45455 |
| 1715982000 | 5.0199999 | 0.09 | 1.83 | 4.97 | 5.0199999 | 4.96 | 60003 |
| 1715895600 | 4.93 | 0.09 | 1.86 | 4.84 | 4.98 | 4.83 | 83303 |
| 1715809200 | 4.84 | 0.03 | 0.62 | 4.84 | 4.86 | 4.78 | 60500 |
| 1715722800 | 4.8099999 | 0.07 | 1.48 | 4.78 | 4.82 | 4.7699999 | 16851 |
| 1715636400 | 4.74 | -0.1 | -2.07 | 4.86 | 4.86 | 4.74 | 33775 |
| 1715377200 | 4.84 | -0.04 | -0.82 | 4.86 | 4.88 | 4.7699999 | 43020 |
| 1715290800 | 4.88 | 0.23 | 4.95 | 4.69 | 4.9 | 4.69 | 62401 |
| 1715204400 | 4.65 | 0.11 | 2.42 | 4.53 | 4.69 | 4.5 | 29682 |
| 1715118000 | 4.54 | 0.04 | 0.89 | 4.47 | 4.7 | 4.47 | 24970 |
| 1715031600 | 4.5 | 0.21 | 4.90 | 4.35 | 4.5 | 4.33 | 47955 |
| 1714772400 | 4.29 | 0.1 | 2.39 | 4.24 | 4.33 | 4.24 | 23602 |
| 1714686000 | 4.19 | 0.1 | 2.44 | 4.18 | 4.25 | 4.13 | 4700 |
| 1714599600 | 4.09 | 0.04 | 0.99 | 4.05 | 4.25 | 4.01 | 31950 |
| 1714513200 | 4.05 | -0.07 | -1.70 | 4.16 | 4.16 | 4.05 | 11093 |
| 1714426800 | 4.12 | -0.03 | -0.72 | 4.15 | 4.19 | 4.04 | 32415 |
| 1714167600 | 4.15 | 0.04 | 0.97 | 4.1 | 4.17 | 4.09 | 21900 |
| 1714081200 | 4.11 | -0.07 | -1.67 | 4.19 | 4.19 | 4.05 | 26465 |
| 1713994800 | 4.18 | -0.04 | -0.95 | 4.21 | 4.29 | 4.1 | 30720 |
| 1713908400 | 4.22 | 0 | 0.00 | 4.2 | 4.36 | 4.2 | 60600 |
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
