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 | 0.243309002433 | 4.11 | 4.19 | 4.04 | 355160 | 4.08816871 | CS |
| 4 | -0.07 | -1.67064439141 | 4.19 | 4.24 | 3.93 | 540728 | 4.08555979 | CS |
| 12 | -0.53 | -11.3978494624 | 4.65 | 4.8 | 3.93 | 685741 | 4.40574437 | CS |
| 26 | -2.39 | -36.712749616 | 6.51 | 6.67 | 3.93 | 741121 | 5.04204883 | CS |
| 52 | -3.57 | -46.4239271782 | 7.69 | 7.95 | 3.93 | 673160 | 5.96147525 | CS |
| 156 | -6.58 | -61.4953271028 | 10.7 | 11.18 | 3.93 | 756770 | 7.35975827 | CS |
| 260 | -5.48 | -57.0833333333 | 9.6 | 11.46 | 3.93 | 782812 | 7.97077048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 4.12 | 0.02 | 0.49 | 4.12 | 4.17 | 4.1 | 402800 |
| 1742938200 | 4.1 | 0.04 | 0.99 | 4.08 | 4.19 | 4.07 | 483700 |
| 1742851740 | 4.0599999 | -0.01 | -0.25 | 4.0599999 | 4.12 | 4.05 | 238700 |
| 1742592600 | 4.07 | 0 | 0.00 | 4.07 | 4.1 | 4.04 | 250600 |
| 1742506200 | 4.07 | -0.07 | -1.69 | 4.11 | 4.13 | 4.05 | 400000 |
| 1742419800 | 4.14 | 0.04 | 0.98 | 4.09 | 4.16 | 4.08 | 425200 |
| 1742333400 | 4.1 | 0.01 | 0.24 | 4.11 | 4.2 | 4.0599999 | 571500 |
| 1742247000 | 4.09 | -0.01 | -0.24 | 4.11 | 4.15 | 4.07 | 477000 |
| 1741987800 | 4.1 | 0.15 | 3.80 | 3.95 | 4.11 | 3.93 | 494700 |
| 1741901400 | 3.95 | 0 | 0.00 | 3.99 | 3.99 | 3.93 | 486800 |
| 1741814940 | 3.95 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.93 | 438200 |
| 1741728600 | 3.97 | -0.1 | -2.46 | 4.07 | 4.07 | 3.96 | 758500 |
| 1741642140 | 4.07 | -0.07 | -1.69 | 4.12 | 4.13 | 4.03 | 707800 |
| 1741382940 | 4.14 | 0 | 0.00 | 4.15 | 4.17 | 4.0599999 | 884400 |
| 1741296540 | 4.14 | 0.03 | 0.73 | 4.15 | 4.16 | 4.04 | 581400 |
| 1741210140 | 4.11 | 0.01 | 0.24 | 4.1 | 4.2 | 4.1 | 394100 |
| 1740778200 | 4.1 | -0.08 | -1.91 | 4.14 | 4.22 | 4.1 | 934700 |
| 1740691740 | 4.18 | -0.01 | -0.24 | 4.19 | 4.24 | 4.12 | 803000 |
| 1740605400 | 4.19 | -0.03 | -0.71 | 4.23 | 4.28 | 4.13 | 907900 |
| 1740519000 | 4.22 | -0.03 | -0.71 | 4.2699999 | 4.3099999 | 4.2 | 1049000 |
| 1740432540 | 4.25 | -0.19 | -4.28 | 4.46 | 4.48 | 4.23 | 1152500 |
| 1740173400 | 4.44 | -0.09 | -1.99 | 4.53 | 4.54 | 4.38 | 767300 |
| 1740087000 | 4.53 | -0.01 | -0.22 | 4.5599999 | 4.58 | 4.44 | 594700 |
| 1740000540 | 4.54 | -0.15 | -3.20 | 4.64 | 4.67 | 4.51 | 694400 |
| 1739914140 | 4.69 | -0.11 | -2.29 | 4.7 | 4.78 | 4.64 | 475500 |
| 1739827800 | 4.8 | 0.17 | 3.67 | 4.53 | 4.8 | 4.53 | 763100 |
| 1739568600 | 4.63 | 0.29 | 6.68 | 4.3099999 | 4.65 | 4.3099999 | 1239800 |
| 1739482140 | 4.34 | -0.09 | -2.03 | 4.42 | 4.42 | 4.15 | 1569700 |
| 1739395740 | 4.43 | -0.17 | -3.70 | 4.6 | 4.6 | 4.42 | 1297200 |
| 1739309400 | 4.6 | 0.1 | 2.22 | 4.42 | 4.61 | 4.42 | 1040200 |
| 1739222940 | 4.5 | 0.08 | 1.81 | 4.45 | 4.59 | 4.42 | 740400 |
| 1738963800 | 4.42 | -0.19 | -4.12 | 4.54 | 4.6 | 4.42 | 1097200 |
| 1738877340 | 4.61 | 0.1 | 2.22 | 4.51 | 4.62 | 4.49 | 667700 |
| 1738790940 | 4.51 | -0.02 | -0.44 | 4.59 | 4.59 | 4.41 | 1126000 |
| 1738704600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.48 | 682400 |
| 1738618200 | 4.59 | -0.02 | -0.43 | 4.73 | 4.73 | 4.49 | 578000 |
| 1738358940 | 4.61 | -0.13 | -2.74 | 4.74 | 4.8 | 4.59 | 791300 |
| 1738272540 | 4.74 | 0.23 | 5.10 | 4.51 | 4.74 | 4.49 | 494300 |
| 1738186200 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.45 | 697700 |
| 1738099740 | 4.5199999 | -0.12 | -2.59 | 4.68 | 4.68 | 4.5 | 697200 |
| 1738013340 | 4.64 | 0.11 | 2.43 | 4.53 | 4.7 | 4.34 | 958000 |
| 1737754200 | 4.53 | 0.05 | 1.12 | 4.53 | 4.59 | 4.45 | 555700 |
| 1737667740 | 4.48 | -0.12 | -2.61 | 4.5599999 | 4.59 | 4.46 | 594000 |
| 1737581400 | 4.6 | -0.01 | -0.22 | 4.58 | 4.65 | 4.55 | 524800 |
| 1737495000 | 4.61 | 0.02 | 0.44 | 4.6 | 4.68 | 4.53 | 236100 |
| 1737408600 | 4.59 | -0.01 | -0.22 | 4.65 | 4.65 | 4.53 | 351600 |
| 1737149400 | 4.6 | 0.08 | 1.77 | 4.55 | 4.62 | 4.49 | 377700 |
| 1737062940 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.61 | 4.48 | 466400 |
| 1736976540 | 4.5599999 | 0.12 | 2.70 | 4.45 | 4.6 | 4.4 | 745400 |
| 1736890140 | 4.44 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.38 | 663300 |
| 1736803740 | 4.45 | -0.01 | -0.22 | 4.59 | 4.59 | 4.42 | 501700 |
| 1736544540 | 4.46 | -0.14 | -3.04 | 4.61 | 4.61 | 4.45 | 500100 |
| 1736458140 | 4.6 | -0.04 | -0.86 | 4.59 | 4.67 | 4.54 | 375800 |
| 1736371740 | 4.64 | 0.09 | 1.98 | 4.63 | 4.65 | 4.51 | 578800 |
| 1736285400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.75 | 4.4 | 1567800 |
| 1736198940 | 4.65 | 0.13 | 2.88 | 4.51 | 4.67 | 4.51 | 737500 |
| 1735939740 | 4.5199999 | -0.04 | -0.88 | 4.6 | 4.62 | 4.5199999 | 608200 |
| 1735853400 | 4.5599999 | -0.08 | -1.72 | 4.65 | 4.67 | 4.51 | 573500 |
| 1735594200 | 4.64 | 0.09 | 1.98 | 4.55 | 4.66 | 4.5199999 | 547900 |
| 1735334940 | 4.55 | -0.02 | -0.44 | 4.59 | 4.61 | 4.51 | 585600 |
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
