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 | -0.0555 | -1.29370629371 | 4.29 | 4.34 | 4.22 | 342229 | 4.27402101 | DR |
| 4 | -0.1755 | -3.97959183673 | 4.41 | 4.71 | 4.22 | 317601 | 4.38375131 | DR |
| 12 | -0.2256 | -5.05818255196 | 4.4601 | 4.71 | 4.12 | 341940 | 4.34498622 | DR |
| 26 | -0.9555 | -18.4104046243 | 5.19 | 5.47 | 4.12 | 314341 | 4.56529867 | DR |
| 52 | -0.6255 | -12.8703703704 | 4.86 | 5.576 | 4.12 | 282296 | 4.7291854 | DR |
| 156 | -5.8755 | -58.115727003 | 10.11 | 11.02 | 4.12 | 410977 | 6.68007539 | DR |
| 260 | -3.0055 | -41.5124309392 | 7.24 | 12.37 | 3.02 | 405119 | 7.62301533 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 4.2345 | -0.03 | -0.60 | 4.25 | 4.25 | 4.22 | 412747 |
| 1729113960 | 4.26 | -0.01 | -0.23 | 4.25 | 4.28 | 4.25 | 527799 |
| 1729027680 | 4.2699999 | -0.03 | -0.70 | 4.26 | 4.28 | 4.26 | 160486 |
| 1728941220 | 4.3 | -0.03 | -0.58 | 4.29 | 4.3099999 | 4.265 | 269805 |
| 1728681900 | 4.325 | 0.02 | 0.46 | 4.29 | 4.34 | 4.2701 | 340307 |
| 1728595560 | 4.305 | -0.02 | -0.43 | 4.316 | 4.33 | 4.29 | 229466 |
| 1728508800 | 4.3235 | 0.01 | 0.31 | 4.3099999 | 4.335 | 4.3099999 | 213610 |
| 1728422580 | 4.3099999 | -0.02 | -0.35 | 4.32 | 4.32 | 4.2699999 | 311887 |
| 1728336000 | 4.325 | 0 | 0.11 | 4.3099999 | 4.35 | 4.3 | 188039 |
| 1728077220 | 4.3201 | 0.05 | 1.17 | 4.33 | 4.35 | 4.3 | 292057 |
| 1727990760 | 4.2699999 | -0.16 | -3.61 | 4.24 | 4.28 | 4.23 | 660842 |
| 1727904000 | 4.43 | -0.04 | -0.89 | 4.43 | 4.45 | 4.41 | 219478 |
| 1727818140 | 4.47 | -0.07 | -1.54 | 4.49 | 4.49 | 4.43 | 226862 |
| 1727731380 | 4.54 | -0.01 | -0.22 | 4.5199999 | 4.5465 | 4.49 | 682487 |
| 1727472000 | 4.55 | -0.04 | -0.87 | 4.68 | 4.71 | 4.46 | 399553 |
| 1727386200 | 4.59 | 0.12 | 2.68 | 4.58 | 4.59 | 4.555 | 296745 |
| 1727299200 | 4.47 | -0.1 | -2.19 | 4.53 | 4.53 | 4.47 | 188699 |
| 1727212800 | 4.57 | 0.09 | 2.01 | 4.555 | 4.5755 | 4.5199999 | 172897 |
| 1727126940 | 4.48 | 0.08 | 1.82 | 4.44 | 4.48 | 4.43 | 312623 |
| 1726867200 | 4.3999 | -0.09 | -2.01 | 4.41 | 4.41 | 4.37 | 245640 |
| 1726781220 | 4.49 | 0.02 | 0.45 | 4.54 | 4.54 | 4.48 | 246474 |
| 1726694460 | 4.4701 | 0.06 | 1.39 | 4.47 | 4.53 | 4.45 | 256255 |
| 1726608240 | 4.409 | 0.03 | 0.66 | 4.45 | 4.47 | 4.4 | 211797 |
| 1726521720 | 4.38 | 0.04 | 0.92 | 4.37 | 4.4 | 4.34 | 320971 |
| 1726262940 | 4.34 | 0.08 | 1.88 | 4.36 | 4.4057 | 4.337 | 212625 |
| 1726176540 | 4.26 | 0 | 0.00 | 4.21 | 4.2699999 | 4.2 | 360676 |
| 1726090140 | 4.26 | 0.06 | 1.43 | 4.23 | 4.26 | 4.2 | 367460 |
| 1726003500 | 4.2 | -0.13 | -3.00 | 4.17 | 4.26 | 4.1224999 | 445668 |
| 1725917160 | 4.33 | 0.05 | 1.17 | 4.3099999 | 4.33 | 4.28 | 340890 |
| 1725658020 | 4.28 | -0.13 | -2.95 | 4.3499 | 4.3499 | 4.26 | 586464 |
| 1725571440 | 4.41 | 0.05 | 1.04 | 4.43 | 4.43 | 4.37 | 273033 |
| 1725485040 | 4.3644999 | -0.01 | -0.13 | 4.33 | 4.37 | 4.33 | 342153 |
| 1725398880 | 4.37 | -0.08 | -1.78 | 4.4 | 4.42 | 4.36 | 270826 |
| 1725053340 | 4.449 | 0.02 | 0.42 | 4.47 | 4.47 | 4.42 | 169278 |
| 1724966400 | 4.4302 | -0.03 | -0.73 | 4.46 | 4.47 | 4.43 | 249732 |
| 1724880360 | 4.463 | -0.04 | -0.82 | 4.46 | 4.47 | 4.437 | 236823 |
| 1724794080 | 4.5 | -0.01 | -0.11 | 4.54 | 4.54 | 4.5 | 203989 |
| 1724707740 | 4.505 | -0.02 | -0.33 | 4.51 | 4.5199999 | 4.5 | 223442 |
| 1724448480 | 4.5199999 | 0.07 | 1.60 | 4.47 | 4.55 | 4.47 | 258092 |
| 1724362140 | 4.449 | -0.02 | -0.47 | 4.48 | 4.48 | 4.43 | 230003 |
| 1724275380 | 4.47 | 0.06 | 1.36 | 4.46 | 4.47 | 4.44 | 421973 |
| 1724188800 | 4.41 | -0.01 | -0.23 | 4.4 | 4.43 | 4.3701 | 208747 |
| 1724102880 | 4.42 | 0.06 | 1.38 | 4.41 | 4.45 | 4.4002 | 623382 |
| 1723843740 | 4.36 | 0.05 | 1.16 | 4.34 | 4.36 | 4.33 | 247106 |
| 1723756860 | 4.3099999 | 0.05 | 1.18 | 4.33 | 4.34 | 4.3099999 | 375478 |
| 1723670820 | 4.2599 | 0.04 | 1.07 | 4.2699999 | 4.29 | 4.24 | 328904 |
| 1723584360 | 4.215 | 0.05 | 1.32 | 4.19 | 4.23 | 4.1702 | 345805 |
| 1723497900 | 4.16 | -0.02 | -0.48 | 4.16 | 4.17 | 4.13 | 394764 |
| 1723238400 | 4.18 | -0.02 | -0.48 | 4.18 | 4.2 | 4.16 | 416241 |
| 1723152000 | 4.2 | 0.06 | 1.45 | 4.17 | 4.21 | 4.1449999 | 431189 |
| 1723065720 | 4.14 | -0.03 | -0.72 | 4.2443 | 4.25 | 4.14 | 575824 |
| 1722979800 | 4.17 | -0.03 | -0.81 | 4.16 | 4.18 | 4.12 | 833730 |
| 1722893340 | 4.204 | -0.11 | -2.59 | 4.16 | 4.23 | 4.14 | 365324 |
| 1722634140 | 4.316 | 0.02 | 0.37 | 4.29 | 4.3297 | 4.2699999 | 415682 |
| 1722547620 | 4.3 | -0.13 | -2.93 | 4.35 | 4.36 | 4.265 | 611730 |
| 1722461340 | 4.4298 | -0 | -0.00 | 4.4 | 4.45 | 4.4 | 551775 |
| 1722374820 | 4.43 | 0 | 0.00 | 4.45 | 4.46 | 4.41 | 309665 |
| 1722288180 | 4.43 | -0.02 | -0.45 | 4.42 | 4.46 | 4.4045 | 291962 |
| 1722029100 | 4.45 | 0.02 | 0.45 | 4.4601 | 4.465 | 4.44 | 266480 |
| 1721942400 | 4.43 | 0.02 | 0.45 | 4.4 | 4.48 | 4.37 | 373391 |
| 1721856480 | 4.41 | -0.02 | -0.45 | 4.44 | 4.44 | 4.4 | 431148 |
| 1721770140 | 4.43 | -0.18 | -3.90 | 4.43 | 4.45 | 4.4 | 746695 |
| 1721683740 | 4.61 | 0.04 | 0.79 | 4.62 | 4.63 | 4.59 | 273080 |
| 1721424180 | 4.574 | -0.08 | -1.64 | 4.6 | 4.6 | 4.5599999 | 206351 |
| 1721337960 | 4.6501 | 0.01 | 0.11 | 4.69 | 4.72 | 4.65 | 234463 |
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
