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 | 2.70935960591 | 4.06 | 4.23 | 4.05 | 41728 | 4.12478149 | CS |
| 4 | -0.14 | -3.24825986079 | 4.31 | 4.4 | 3.96 | 26418 | 4.17309548 | CS |
| 12 | 0.35 | 9.16230366492 | 3.82 | 4.72 | 3.77 | 50463 | 4.26046631 | CS |
| 26 | 0.22 | 5.56962025316 | 3.95 | 4.72 | 3.28 | 47699 | 4.00141975 | CS |
| 52 | 0.24 | 6.10687022901 | 3.93 | 4.72 | 2.9 | 51135 | 3.83470816 | CS |
| 156 | -1.38 | -24.8648648649 | 5.55 | 6.77 | 2.74 | 48740 | 4.47171564 | CS |
| 260 | 3.44 | 471.232876712 | 0.73 | 6.77 | 0.53 | 57667 | 4.07355539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733956800 | 4.17 | 0.02 | 0.48 | 4.19 | 4.23 | 4.16 | 29474 |
| 1733870400 | 4.15 | 0.04 | 0.97 | 4.0599999 | 4.15 | 4.05 | 25480 |
| 1733784000 | 4.11 | 0.03 | 0.74 | 4.05 | 4.18 | 4.05 | 67210 |
| 1733524800 | 4.08 | -0.07 | -1.69 | 4.12 | 4.14 | 4.08 | 34087 |
| 1733438400 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 78121 |
| 1733352000 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.1 | 4.0599999 | 3742 |
| 1733265600 | 4.0599999 | 0.09 | 2.27 | 3.97 | 4.1 | 3.97 | 30306 |
| 1733179200 | 3.97 | -0.12 | -2.93 | 4.03 | 4.05 | 3.96 | 8443 |
| 1732920000 | 4.09 | -0.08 | -1.92 | 4.12 | 4.15 | 4.08 | 13718 |
| 1732833600 | 4.17 | 0.15 | 3.73 | 4.08 | 4.22 | 4.07 | 28320 |
| 1732747200 | 4.0199999 | 0.05 | 1.26 | 3.99 | 4.03 | 3.99 | 1500 |
| 1732660800 | 3.97 | 0.01 | 0.25 | 4.08 | 4.08 | 3.97 | 2782 |
| 1732574400 | 3.96 | -0.12 | -2.94 | 4.01 | 4.0199999 | 3.96 | 7438 |
| 1732315200 | 4.08 | -0.03 | -0.73 | 4.05 | 4.12 | 4.04 | 5653 |
| 1732228800 | 4.11 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 1521 |
| 1732142400 | 4.13 | 0.02 | 0.49 | 4.16 | 4.21 | 4.13 | 6181 |
| 1732056000 | 4.11 | -0.03 | -0.72 | 4.18 | 4.22 | 4.11 | 4515 |
| 1731969600 | 4.14 | -0.21 | -4.83 | 4.39 | 4.39 | 4.11 | 49225 |
| 1731710400 | 4.35 | 0.1 | 2.35 | 4.22 | 4.4 | 4.21 | 68994 |
| 1731624000 | 4.25 | -0.05 | -1.16 | 4.21 | 4.2699999 | 4.2 | 42745 |
| 1731537600 | 4.3 | 0 | 0.00 | 4.3099999 | 4.4 | 4.28 | 48380 |
| 1731451200 | 4.3 | 0.09 | 2.14 | 4.2 | 4.3 | 4.16 | 63114 |
| 1731364800 | 4.21 | -0.14 | -3.22 | 4.36 | 4.36 | 4.19 | 84594 |
| 1731105600 | 4.35 | -0.1 | -2.25 | 4.41 | 4.41 | 4.3099999 | 13133 |
| 1731019200 | 4.45 | 0.12 | 2.77 | 4.3099999 | 4.49 | 4.29 | 477397 |
| 1730932800 | 4.33 | -0.02 | -0.46 | 4.28 | 4.33 | 4.28 | 56333 |
| 1730846400 | 4.35 | 0.05 | 1.16 | 4.23 | 4.35 | 4.23 | 24000 |
| 1730760000 | 4.3 | 0 | 0.00 | 4.37 | 4.37 | 4.19 | 220507 |
| 1730497200 | 4.3 | 0.04 | 0.94 | 4.25 | 4.32 | 4.25 | 13890 |
| 1730410800 | 4.26 | -0.04 | -0.93 | 4.22 | 4.29 | 4.15 | 37106 |
| 1730324400 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.3 | 4.25 | 48600 |
| 1730238000 | 4.2699999 | 0.02 | 0.47 | 4.26 | 4.34 | 4.25 | 28830 |
| 1730151600 | 4.25 | -0.09 | -2.07 | 4.33 | 4.38 | 4.25 | 35771 |
| 1729892400 | 4.34 | 0.02 | 0.46 | 4.3 | 4.37 | 4.3 | 34891 |
| 1729806000 | 4.32 | 0 | 0.00 | 4.3099999 | 4.35 | 4.26 | 39772 |
| 1729719600 | 4.32 | -0.06 | -1.37 | 4.39 | 4.39 | 4.3 | 17163 |
| 1729633200 | 4.38 | -0.14 | -3.10 | 4.5 | 4.5 | 4.34 | 78259 |
| 1729546800 | 4.5199999 | -0.15 | -3.21 | 4.7 | 4.7 | 4.44 | 88460 |
| 1729287600 | 4.67 | 0.27 | 6.14 | 4.45 | 4.72 | 4.43 | 120101 |
| 1729201200 | 4.4 | 0.1 | 2.33 | 4.3099999 | 4.45 | 4.3099999 | 29997 |
| 1729114800 | 4.3 | 0.09 | 2.14 | 4.22 | 4.34 | 4.22 | 17302 |
| 1729028400 | 4.21 | 0.01 | 0.24 | 4.2 | 4.3 | 4.16 | 33514 |
| 1728682800 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.12 | 21003 |
| 1728596400 | 4.15 | -0.05 | -1.19 | 4.12 | 4.18 | 4.12 | 17850 |
| 1728510000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1728423600 | 4.2 | 0.21 | 5.26 | 4 | 4.2 | 4 | 32902 |
| 1728337200 | 3.99 | -0.05 | -1.24 | 4.03 | 4.0599999 | 3.99 | 27955 |
| 1728078000 | 4.04 | 0.07 | 1.76 | 3.95 | 4.04 | 3.95 | 203685 |
| 1727991600 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.95 | 50542 |
| 1727905200 | 3.97 | -0.02 | -0.50 | 4.01 | 4.05 | 3.97 | 6006 |
| 1727818800 | 3.99 | -0.07 | -1.72 | 4.03 | 4.13 | 3.97 | 17698 |
| 1727730000 | 4.0599999 | -0.2 | -4.69 | 4.17 | 4.2 | 3.98 | 63147 |
| 1727473200 | 4.26 | -0.08 | -1.84 | 4.33 | 4.33 | 4.23 | 18714 |
| 1727386800 | 4.34 | 0.19 | 4.58 | 4.2 | 4.35 | 4.2 | 90950 |
| 1727300400 | 4.15 | 0.08 | 1.97 | 4.04 | 4.15 | 4 | 128104 |
| 1727214000 | 4.07 | 0.12 | 3.04 | 3.91 | 4.09 | 3.9 | 54959 |
| 1727127600 | 3.95 | 0.04 | 1.02 | 3.9 | 3.97 | 3.9 | 15300 |
| 1726868400 | 3.91 | 0.03 | 0.77 | 3.87 | 3.93 | 3.87 | 12222 |
| 1726782000 | 3.88 | 0.11 | 2.92 | 3.82 | 3.91 | 3.81 | 26760 |
| 1726695600 | 3.77 | -0.04 | -1.05 | 3.82 | 3.94 | 3.77 | 47958 |
| 1726609200 | 3.81 | -0.08 | -2.06 | 3.89 | 3.89 | 3.75 | 82229 |
| 1726522800 | 3.89 | 0.07 | 1.83 | 3.81 | 3.89 | 3.78 | 37268 |
| 1726263600 | 3.82 | 0.19 | 5.23 | 3.65 | 3.85 | 3.65 | 63411 |
| 1726177200 | 3.63 | -0.02 | -0.55 | 3.64 | 3.65 | 3.53 | 94434 |
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
