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 | 0.01 | 0.2331002331 | 4.29 | 4.45 | 4.15 | 23083 | 4.28248923 | CS |
| 4 | -0.21 | -4.65631929047 | 4.51 | 4.66 | 3.95 | 25272 | 4.27201985 | CS |
| 12 | 0 | 0 | 4.3 | 4.75 | 3.95 | 77271 | 4.40087661 | CS |
| 26 | 0.45 | 11.6883116883 | 3.85 | 5.26 | 3.39 | 159878 | 4.75071434 | CS |
| 52 | 0.77 | 21.8130311615 | 3.53 | 5.26 | 3.39 | 118246 | 4.52682654 | CS |
| 156 | 1.61 | 59.8513011152 | 2.69 | 6.85 | 2.63 | 167653 | 4.51603438 | CS |
| 260 | 3.98 | 1243.75 | 0.32 | 6.85 | 0.275 | 130488 | 3.78984643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742852400 | 4.3099999 | 0.05 | 1.17 | 4.21 | 4.32 | 4.21 | 33951 |
| 1742593200 | 4.26 | -0.18 | -4.05 | 4.39 | 4.39 | 4.15 | 50206 |
| 1742506800 | 4.44 | 0.02 | 0.45 | 4.37 | 4.45 | 4.37 | 2250 |
| 1742420400 | 4.42 | 0.17 | 4.00 | 4.35 | 4.42 | 4.33 | 4607 |
| 1742334000 | 4.25 | -0.03 | -0.70 | 4.29 | 4.3099999 | 4.19 | 24403 |
| 1742247600 | 4.28 | 0.07 | 1.66 | 4.15 | 4.29 | 4.15 | 4711 |
| 1741988400 | 4.21 | 0.04 | 0.96 | 4.23 | 4.24 | 4.0599999 | 29040 |
| 1741902000 | 4.17 | 0.12 | 2.96 | 4 | 4.17 | 3.97 | 21684 |
| 1741815600 | 4.05 | -0.02 | -0.49 | 4.03 | 4.11 | 3.95 | 73940 |
| 1741729200 | 4.07 | -0.04 | -0.97 | 4.0599999 | 4.13 | 4 | 20885 |
| 1741642800 | 4.11 | -0.17 | -3.97 | 4.11 | 4.15 | 4.05 | 38238 |
| 1741387200 | 4.28 | 0.16 | 3.88 | 4.12 | 4.33 | 4.12 | 12096 |
| 1741300800 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1741214400 | 4.12 | -0.13 | -3.06 | 4.14 | 4.25 | 4.11 | 11678 |
| 1741128000 | 4.25 | -0.16 | -3.63 | 4.23 | 4.3 | 4.11 | 34372 |
| 1741041600 | 4.41 | -0.24 | -5.16 | 4.42 | 4.61 | 4.36 | 56708 |
| 1740782400 | 4.65 | 0.19 | 4.26 | 4.48 | 4.66 | 4.47 | 43235 |
| 1740696000 | 4.46 | 0.02 | 0.45 | 4.43 | 4.5 | 4.43 | 6006 |
| 1740609600 | 4.44 | -0.03 | -0.67 | 4.45 | 4.46 | 4.44 | 22465 |
| 1740523200 | 4.47 | -0.04 | -0.89 | 4.51 | 4.54 | 4.47 | 14973 |
| 1740436800 | 4.51 | -0.01 | -0.22 | 4.51 | 4.64 | 4.51 | 12357 |
| 1740177600 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.59 | 4.5199999 | 7131 |
| 1740091200 | 4.55 | -0.08 | -1.73 | 4.58 | 4.63 | 4.55 | 17778 |
| 1740004800 | 4.63 | 0.11 | 2.43 | 4.46 | 4.68 | 4.46 | 25297 |
| 1739918400 | 4.5199999 | 0.06 | 1.35 | 4.45 | 4.61 | 4.45 | 41626 |
| 1739572800 | 4.46 | 0.03 | 0.68 | 4.44 | 4.5 | 4.41 | 10112 |
| 1739486400 | 4.43 | -0.01 | -0.23 | 4.45 | 4.51 | 4.42 | 21302 |
| 1739400000 | 4.44 | -0.07 | -1.55 | 4.5 | 4.5 | 4.43 | 2186091 |
| 1739313600 | 4.51 | 0.09 | 2.04 | 4.45 | 4.51 | 4.45 | 18070 |
| 1739227200 | 4.42 | 0.02 | 0.45 | 4.4 | 4.45 | 4.35 | 65137 |
| 1738968000 | 4.4 | 0.06 | 1.38 | 4.34 | 4.4 | 4.34 | 32428 |
| 1738881600 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.35 | 4.26 | 78721 |
| 1738795200 | 4.3 | -0.04 | -0.92 | 4.3 | 4.35 | 4.23 | 198017 |
| 1738708800 | 4.34 | 0.04 | 0.93 | 4.34 | 4.35 | 4.33 | 160182 |
| 1738622400 | 4.3 | -0.13 | -2.93 | 4.3 | 4.38 | 4.3 | 68894 |
| 1738363200 | 4.43 | 0.01 | 0.23 | 4.43 | 4.49 | 4.38 | 42309 |
| 1738276800 | 4.42 | 0.07 | 1.61 | 4.45 | 4.48 | 4.41 | 30047 |
| 1738190400 | 4.35 | -0.01 | -0.23 | 4.37 | 4.43 | 4.35 | 28029 |
| 1738104000 | 4.36 | 0.06 | 1.40 | 4.32 | 4.39 | 4.32 | 60115 |
| 1738017600 | 4.3 | -0.11 | -2.49 | 4.41 | 4.41 | 4.3 | 27716 |
| 1737758400 | 4.41 | -0.04 | -0.90 | 4.43 | 4.49 | 4.41 | 15271 |
| 1737672000 | 4.45 | -0.05 | -1.11 | 4.53 | 4.54 | 4.45 | 11652 |
| 1737585600 | 4.5 | 0.03 | 0.67 | 4.5 | 4.62 | 4.49 | 27642 |
| 1737499200 | 4.47 | -0.1 | -2.19 | 4.5199999 | 4.59 | 4.47 | 29524 |
| 1737412800 | 4.57 | 0.09 | 2.01 | 4.5199999 | 4.68 | 4.48 | 34401 |
| 1737153600 | 4.48 | -0.03 | -0.67 | 4.51 | 4.54 | 4.48 | 22851 |
| 1737067200 | 4.51 | -0.09 | -1.96 | 4.55 | 4.6 | 4.51 | 15163 |
| 1736980800 | 4.6 | 0.03 | 0.66 | 4.64 | 4.68 | 4.6 | 38875 |
| 1736894400 | 4.57 | -0.03 | -0.65 | 4.62 | 4.67 | 4.57 | 35361 |
| 1736808000 | 4.6 | 0.1 | 2.22 | 4.49 | 4.75 | 4.49 | 79044 |
| 1736548800 | 4.5 | 0.09 | 2.04 | 4.49 | 4.55 | 4.46 | 31837 |
| 1736462400 | 4.41 | 0.02 | 0.46 | 4.44 | 4.47 | 4.41 | 22442 |
| 1736376000 | 4.39 | -0.14 | -3.09 | 4.53 | 4.54 | 4.35 | 34663 |
| 1736289600 | 4.53 | 0.17 | 3.90 | 4.41 | 4.5599999 | 4.41 | 55980 |
| 1736203200 | 4.36 | 0 | 0.00 | 4.32 | 4.49 | 4.32 | 59883 |
| 1735944000 | 4.36 | 0.14 | 3.32 | 4.25 | 4.39 | 4.23 | 65760 |
| 1735857600 | 4.22 | -0.09 | -2.09 | 4.2699999 | 4.4 | 4.12 | 214798 |
| 1735684800 | 4.3099999 | 0.06 | 1.41 | 4.3 | 4.39 | 4.28 | 49792 |
| 1735598400 | 4.25 | 0.13 | 3.16 | 4.21 | 4.3 | 4.21 | 27170 |
| 1735339200 | 4.12 | -0.14 | -3.29 | 4.14 | 4.3 | 4.12 | 20074 |
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
