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 | -0.15 | -3.52941176471 | 4.25 | 4.32 | 4.08 | 4407220 | 4.258115 | CS |
| 4 | 0.29 | 7.61154855643 | 3.81 | 4.32 | 3.76 | 2920855 | 4.12767534 | CS |
| 12 | -0.08 | -1.91387559809 | 4.18 | 4.43 | 3.69 | 3949912 | 4.04456429 | CS |
| 26 | -0.9 | -18 | 5 | 5.04 | 3.69 | 3434059 | 4.23090316 | CS |
| 52 | -1.21 | -22.7871939736 | 5.31 | 5.95 | 3.69 | 3233905 | 4.51574781 | CS |
| 156 | -3.48 | -45.9102902375 | 7.58 | 8 | 3.45 | 3618295 | 5.32427722 | CS |
| 260 | 0.62 | 17.816091954 | 3.48 | 10.62 | 2.78 | 5107055 | 6.271429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 4.1 | -0.12 | -2.84 | 4.23 | 4.23 | 4.08 | 6151200 |
| 1721251800 | 4.22 | -0.02 | -0.47 | 4.24 | 4.25 | 4.19 | 3955800 |
| 1721165340 | 4.24 | -0.02 | -0.47 | 4.26 | 4.28 | 4.18 | 2965100 |
| 1721079000 | 4.26 | -0.05 | -1.16 | 4.3099999 | 4.32 | 4.2 | 10692800 |
| 1720819800 | 4.3099999 | 0.02 | 0.47 | 4.3099999 | 4.32 | 4.24 | 2166200 |
| 1720733400 | 4.29 | 0.05 | 1.18 | 4.25 | 4.3099999 | 4.25 | 2256200 |
| 1720647000 | 4.24 | -0.02 | -0.47 | 4.26 | 4.32 | 4.23 | 3004100 |
| 1720560540 | 4.26 | 0.04 | 0.95 | 4.2 | 4.26 | 4.15 | 2425500 |
| 1720474200 | 4.22 | -0.03 | -0.71 | 4.2 | 4.25 | 4.19 | 1695100 |
| 1720215000 | 4.25 | 0.05 | 1.19 | 4.17 | 4.26 | 4.13 | 2620500 |
| 1720128540 | 4.2 | 0.15 | 3.70 | 4.04 | 4.21 | 4.04 | 3971100 |
| 1720042200 | 4.05 | 0.09 | 2.27 | 3.98 | 4.05 | 3.97 | 1890700 |
| 1719955800 | 3.96 | 0 | 0.00 | 3.95 | 3.99 | 3.91 | 2483000 |
| 1719869400 | 3.96 | 0 | 0.00 | 3.92 | 3.99 | 3.92 | 2692900 |
| 1719610200 | 3.96 | -0.02 | -0.50 | 3.96 | 4 | 3.93 | 2475800 |
| 1719523800 | 3.98 | 0.07 | 1.79 | 3.93 | 3.98 | 3.9 | 2169900 |
| 1719437400 | 3.91 | -0.06 | -1.51 | 3.97 | 3.97 | 3.9 | 1771500 |
| 1719351000 | 3.97 | -0.01 | -0.25 | 3.97 | 4 | 3.94 | 2198000 |
| 1719264600 | 3.98 | 0.14 | 3.65 | 3.86 | 3.98 | 3.85 | 2267100 |
| 1719005400 | 3.84 | 0.05 | 1.32 | 3.79 | 3.85 | 3.76 | 2253200 |
| 1718918940 | 3.79 | 0 | 0.00 | 3.81 | 3.85 | 3.76 | 2462600 |
| 1718832540 | 3.79 | 0 | 0.00 | 3.79 | 3.84 | 3.72 | 1146500 |
| 1718746200 | 3.79 | 0.05 | 1.34 | 3.74 | 3.83 | 3.73 | 1630500 |
| 1718659800 | 3.74 | -0.02 | -0.53 | 3.75 | 3.78 | 3.69 | 10628100 |
| 1718400600 | 3.76 | -0.05 | -1.31 | 3.8 | 3.82 | 3.73 | 2698000 |
| 1718314200 | 3.81 | 0.01 | 0.26 | 3.8 | 3.83 | 3.76 | 2868800 |
| 1718227800 | 3.8 | -0.05 | -1.30 | 3.88 | 3.9 | 3.75 | 3780600 |
| 1718141400 | 3.85 | 0.03 | 0.79 | 3.83 | 3.86 | 3.8 | 2578900 |
| 1718055000 | 3.82 | -0.08 | -2.05 | 3.9 | 3.92 | 3.8 | 4852800 |
| 1717795800 | 3.9 | -0.06 | -1.52 | 3.9 | 3.95 | 3.87 | 5119300 |
| 1717709400 | 3.96 | 0.06 | 1.54 | 3.87 | 3.96 | 3.86 | 6266900 |
| 1717622940 | 3.9 | -0.23 | -5.57 | 4.15 | 4.16 | 3.8 | 47257400 |
| 1717536600 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.08 | 2068700 |
| 1717450200 | 4.12 | 0.11 | 2.74 | 4 | 4.13 | 3.99 | 6987200 |
| 1717191000 | 4.01 | -0.08 | -1.96 | 4.0599999 | 4.0599999 | 4 | 3168800 |
| 1717018140 | 4.09 | -0.01 | -0.24 | 4.08 | 4.09 | 4.04 | 2605000 |
| 1716931740 | 4.1 | 0 | 0.00 | 4.12 | 4.17 | 4.08 | 2461200 |
| 1716845340 | 4.1 | 0.01 | 0.24 | 4.08 | 4.12 | 4.0599999 | 1540800 |
| 1716586200 | 4.09 | 0 | 0.00 | 4.08 | 4.13 | 4.0599999 | 1966000 |
| 1716499800 | 4.09 | -0.02 | -0.49 | 4.12 | 4.12 | 4.0199999 | 3757800 |
| 1716413340 | 4.11 | -0.04 | -0.96 | 4.14 | 4.15 | 4.08 | 3002100 |
| 1716327000 | 4.15 | -0.01 | -0.24 | 4.17 | 4.2 | 4.14 | 2629700 |
| 1716240600 | 4.16 | 0.01 | 0.24 | 4.32 | 4.33 | 4.09 | 10540100 |
| 1715981400 | 4.15 | -0.03 | -0.72 | 4.18 | 4.2 | 4.14 | 2421500 |
| 1715895000 | 4.18 | -0.01 | -0.24 | 4.21 | 4.22 | 4.16 | 2227300 |
| 1715808600 | 4.19 | 0 | 0.00 | 4.24 | 4.25 | 4.13 | 3706700 |
| 1715722200 | 4.19 | -0.03 | -0.71 | 4.26 | 4.26 | 4.17 | 2422000 |
| 1715635800 | 4.22 | 0.02 | 0.48 | 4.2 | 4.24 | 4.18 | 1257500 |
| 1715376600 | 4.2 | -0.01 | -0.24 | 4.25 | 4.33 | 4.17 | 1908500 |
| 1715290140 | 4.21 | -0.06 | -1.41 | 4.18 | 4.23 | 4.14 | 2961500 |
| 1715203800 | 4.2699999 | 0.06 | 1.43 | 4.21 | 4.28 | 4.18 | 2513700 |
| 1715117400 | 4.21 | -0.06 | -1.41 | 4.2699999 | 4.29 | 4.19 | 2473700 |
| 1715031000 | 4.2699999 | -0.08 | -1.84 | 4.37 | 4.37 | 4.26 | 3801500 |
| 1714771800 | 4.35 | 0.02 | 0.46 | 4.36 | 4.42 | 4.33 | 3128800 |
| 1714685400 | 4.33 | 0.04 | 0.93 | 4.39 | 4.39 | 4.28 | 2778500 |
| 1714512600 | 4.29 | -0.08 | -1.83 | 4.35 | 4.35 | 4.28 | 2018800 |
| 1714426200 | 4.37 | 0.06 | 1.39 | 4.33 | 4.43 | 4.29 | 1752900 |
| 1714167000 | 4.3099999 | 0.1 | 2.38 | 4.24 | 4.37 | 4.24 | 2080400 |
| 1714080540 | 4.21 | 0 | 0.00 | 4.18 | 4.2699999 | 4.16 | 3669300 |
| 1713994200 | 4.21 | 0.06 | 1.45 | 4.16 | 4.21 | 4.14 | 1643800 |
| 1713907800 | 4.15 | -0.09 | -2.12 | 4.19 | 4.23 | 4.13 | 1906700 |
| 1713821340 | 4.24 | -0.04 | -0.93 | 4.3099999 | 4.3099999 | 4.2 | 2689800 |
| 1713562200 | 4.28 | 0.14 | 3.38 | 4.14 | 4.3 | 4.12 | 3939500 |
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
