We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.973236009732 | 4.11 | 4.15 | 3.96 | 6260 | 4.04016534 | CS |
| 4 | -0.08 | -1.89125295508 | 4.23 | 4.23 | 3.96 | 6026 | 4.07846464 | CS |
| 12 | -0.23 | -5.25114155251 | 4.38 | 4.65 | 3.84 | 7655 | 4.21003048 | CS |
| 26 | -0.33 | -7.36607142857 | 4.48 | 4.95 | 3.84 | 7331 | 4.34389022 | CS |
| 52 | -0.57 | -12.0762711864 | 4.72 | 5.18 | 3.84 | 7585 | 4.51351425 | CS |
| 156 | 1.34 | 47.6868327402 | 2.81 | 5.2 | 2.71 | 13686 | 3.78956322 | CS |
| 260 | 2.26 | 119.576719577 | 1.89 | 5.2 | 1.03 | 17390 | 2.85994194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 4.15 | 0.05 | 1.22 | 4.13 | 4.15 | 4.1 | 4400 |
| 1719956400 | 4.1 | 0.11 | 2.76 | 4.01 | 4.1 | 4.01 | 1849 |
| 1719610800 | 3.99 | -0.04 | -0.99 | 4.04 | 4.04 | 3.96 | 6996 |
| 1719524400 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4 | 2696 |
| 1719438000 | 4.0599999 | -0.04 | -0.98 | 4.11 | 4.11 | 4.05 | 13498 |
| 1719351600 | 4.1 | -0.08 | -1.91 | 4.12 | 4.17 | 4.1 | 19017 |
| 1719265200 | 4.18 | 0.03 | 0.72 | 4.15 | 4.18 | 4.14 | 3396 |
| 1719006000 | 4.15 | -0.01 | -0.24 | 4.15 | 4.17 | 4.15 | 3500 |
| 1718919600 | 4.16 | -0.03 | -0.72 | 4.19 | 4.21 | 4.16 | 3210 |
| 1718833200 | 4.19 | 0.15 | 3.71 | 4 | 4.19 | 4 | 7105 |
| 1718746800 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.04 | 2900 |
| 1718660400 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.0599999 | 4.04 | 1880 |
| 1718401200 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.96 | 6896 |
| 1718314800 | 4.03 | -0.05 | -1.23 | 4.21 | 4.21 | 4.03 | 7700 |
| 1718228400 | 4.08 | -0.02 | -0.49 | 4.03 | 4.1 | 4.0199999 | 9665 |
| 1718142000 | 4.1 | -0.03 | -0.73 | 4.19 | 4.19 | 4.1 | 4366 |
| 1718055600 | 4.13 | 0.03 | 0.73 | 4.14 | 4.15 | 4.13 | 3226 |
| 1717796400 | 4.1 | -0.06 | -1.44 | 4.15 | 4.15 | 4.1 | 4196 |
| 1717710000 | 4.16 | 0.12 | 2.97 | 4.08 | 4.16 | 4.08 | 600 |
| 1717623600 | 4.04 | -0.2 | -4.72 | 4.23 | 4.23 | 4 | 11798 |
| 1717537200 | 4.24 | 0.02 | 0.47 | 4.21 | 4.24 | 4.14 | 1512 |
| 1717450800 | 4.22 | 0.12 | 2.93 | 4.14 | 4.22 | 4.14 | 703 |
| 1717191600 | 4.1 | -0.02 | -0.49 | 4.16 | 4.23 | 4.1 | 26523 |
| 1717105200 | 4.12 | -0.08 | -1.90 | 4.28 | 4.36 | 4.1 | 23598 |
| 1717018800 | 4.2 | -0.24 | -5.41 | 4.1 | 4.35 | 4.09 | 15696 |
| 1716932400 | 4.44 | 0.11 | 2.54 | 4.14 | 4.5 | 4.14 | 10048 |
| 1716846000 | 4.33 | 0.03 | 0.70 | 4.28 | 4.35 | 4.2699999 | 3696 |
| 1716586800 | 4.3 | 0.05 | 1.18 | 4.3 | 4.32 | 4.3 | 10400 |
| 1716500400 | 4.25 | 0 | 0.00 | 4.2699999 | 4.34 | 4.23 | 10797 |
| 1716414000 | 4.25 | 0.05 | 1.19 | 4.17 | 4.25 | 4.17 | 3329 |
| 1716327600 | 4.2 | 0.18 | 4.48 | 4.09 | 4.25 | 4.09 | 8327 |
| 1715982000 | 4.0199999 | -0.09 | -2.19 | 4.09 | 4.23 | 4.0199999 | 2997 |
| 1715895600 | 4.11 | 0.06 | 1.48 | 4.09 | 4.13 | 4.08 | 4697 |
| 1715809200 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 3290 |
| 1715722800 | 4.05 | 0.07 | 1.76 | 4.0199999 | 4.14 | 4 | 15800 |
| 1715636400 | 3.98 | -0.17 | -4.10 | 4.15 | 4.15 | 3.84 | 9301 |
| 1715377200 | 4.15 | -0.05 | -1.19 | 4.21 | 4.24 | 4.15 | 4419 |
| 1715290800 | 4.2 | -0.03 | -0.71 | 4.26 | 4.2699999 | 4.2 | 22096 |
| 1715204400 | 4.23 | -0.21 | -4.73 | 4.4 | 4.55 | 4.23 | 23596 |
| 1715118000 | 4.44 | 0.03 | 0.68 | 4.43 | 4.44 | 4.42 | 3510 |
| 1715031600 | 4.41 | -0.01 | -0.23 | 4.49 | 4.49 | 4.41 | 5196 |
| 1714772400 | 4.42 | 0.16 | 3.76 | 4.28 | 4.5 | 4.28 | 4501 |
| 1714686000 | 4.26 | -0.09 | -2.07 | 4.34 | 4.34 | 4.23 | 8196 |
| 1714599600 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.25 | 5900 |
| 1714513200 | 4.25 | -0.15 | -3.41 | 4.4 | 4.4 | 4.21 | 26933 |
| 1714426800 | 4.4 | -0.02 | -0.45 | 4.38 | 4.42 | 4.38 | 5500 |
| 1714167600 | 4.42 | 0 | 0.00 | 4.4 | 4.43 | 4.4 | 3956 |
| 1714081200 | 4.42 | 0.02 | 0.45 | 4.33 | 4.45 | 4.33 | 6228 |
| 1713994800 | 4.4 | -0.07 | -1.57 | 4.43 | 4.44 | 4.35 | 4596 |
| 1713908400 | 4.47 | -0.02 | -0.45 | 4.49 | 4.5 | 4.44 | 6196 |
| 1713822000 | 4.49 | -0.11 | -2.39 | 4.5 | 4.5599999 | 4.48 | 9896 |
| 1713562800 | 4.6 | 0.04 | 0.88 | 4.6 | 4.6 | 4.5599999 | 1100 |
| 1713476400 | 4.5599999 | 0.09 | 2.01 | 4.45 | 4.5599999 | 4.38 | 1900 |
| 1713390000 | 4.47 | 0.01 | 0.22 | 4.44 | 4.47 | 4.41 | 2300 |
| 1713303600 | 4.46 | 0.04 | 0.90 | 4.42 | 4.46 | 4.42 | 1320 |
| 1713217200 | 4.42 | -0.19 | -4.12 | 4.63 | 4.65 | 4.42 | 15166 |
| 1712958000 | 4.61 | 0.13 | 2.90 | 4.46 | 4.61 | 4.44 | 7866 |
| 1712871600 | 4.48 | 0.02 | 0.45 | 4.47 | 4.48 | 4.46 | 2302 |
| 1712785200 | 4.46 | 0.11 | 2.53 | 4.38 | 4.46 | 4.38 | 2425 |
| 1712698800 | 4.35 | -0.14 | -3.12 | 4.36 | 4.45 | 4.35 | 20096 |
| 1712612400 | 4.49 | -0.03 | -0.66 | 4.48 | 4.5199999 | 4.47 | 2375 |
| 1712353200 | 4.5199999 | -0.01 | -0.22 | 4.94 | 4.94 | 4.4 | 12050 |
| 1712266800 | 4.53 | -0.1 | -2.16 | 4.5599999 | 4.62 | 4.5 | 10419 |
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
