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 | -0.29 | -6.10526315789 | 4.75 | 4.88 | 4.38 | 7142800 | 4.64131175 | CS |
| 4 | 0.37 | 9.04645476773 | 4.09 | 4.88 | 3.84 | 7008340 | 4.32571755 | CS |
| 12 | -0.25 | -5.30785562633 | 4.71 | 5.2 | 3.84 | 8305745 | 4.41651988 | CS |
| 26 | -1.75 | -28.1803542673 | 6.21 | 6.27 | 3.84 | 8209902 | 5.00094133 | CS |
| 52 | -3.2 | -41.7754569191 | 7.66 | 7.88 | 3.84 | 7848653 | 5.658571 | CS |
| 156 | -21.03 | -82.5029423303 | 25.49 | 28.24 | 3.84 | 9929438 | 8.577666 | CS |
| 260 | -0.6875 | -13.3559980573 | 5.1475 | 35.06 | 2.43 | 7928180 | 10.77970106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 4.46 | -0.12 | -2.62 | 4.57 | 4.58 | 4.38 | 7533900 |
| 1721251800 | 4.58 | -0.08 | -1.72 | 4.62 | 4.68 | 4.54 | 9493500 |
| 1721165340 | 4.66 | 0 | 0.00 | 4.65 | 4.88 | 4.65 | 7699700 |
| 1721079000 | 4.66 | 0.07 | 1.53 | 4.57 | 4.69 | 4.5599999 | 5632400 |
| 1720819800 | 4.59 | -0.12 | -2.55 | 4.7 | 4.75 | 4.54 | 4603100 |
| 1720733400 | 4.71 | 0.04 | 0.86 | 4.75 | 4.82 | 4.68 | 8285300 |
| 1720647000 | 4.67 | 0.19 | 4.24 | 4.63 | 4.76 | 4.54 | 13619400 |
| 1720560540 | 4.48 | 0 | 0.00 | 4.47 | 4.54 | 4.36 | 7158200 |
| 1720474200 | 4.48 | 0 | 0.00 | 4.44 | 4.58 | 4.43 | 8317900 |
| 1720215000 | 4.48 | 0.29 | 6.92 | 4.15 | 4.48 | 4.11 | 8159700 |
| 1720128540 | 4.19 | 0.11 | 2.70 | 4.13 | 4.23 | 4.08 | 5736700 |
| 1720042200 | 4.08 | 0.17 | 4.35 | 3.95 | 4.1 | 3.95 | 6556700 |
| 1719955800 | 3.91 | -0.07 | -1.76 | 4 | 4.01 | 3.9 | 6130600 |
| 1719869400 | 3.98 | -0.06 | -1.49 | 4.0599999 | 4.0599999 | 3.98 | 4289300 |
| 1719610200 | 4.04 | -0.09 | -2.18 | 4.15 | 4.16 | 4.01 | 4579600 |
| 1719523800 | 4.13 | 0.18 | 4.56 | 3.98 | 4.15 | 3.96 | 9282100 |
| 1719437400 | 3.95 | -0.03 | -0.75 | 3.98 | 3.98 | 3.84 | 8269500 |
| 1719351000 | 3.98 | -0.11 | -2.69 | 4.07 | 4.07 | 3.95 | 6634900 |
| 1719264600 | 4.09 | 0.09 | 2.25 | 4 | 4.11 | 4 | 3569800 |
| 1719005400 | 4 | -0.02 | -0.50 | 4.01 | 4.09 | 3.95 | 5205300 |
| 1718918940 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.19 | 4.01 | 6943100 |
| 1718832540 | 4.04 | 0.06 | 1.51 | 4 | 4.09 | 3.93 | 5463400 |
| 1718746200 | 3.98 | -0.06 | -1.49 | 4.05 | 4.08 | 3.93 | 6405700 |
| 1718659800 | 4.04 | -0.15 | -3.58 | 4.17 | 4.18 | 4.0199999 | 7474100 |
| 1718400600 | 4.19 | 0.06 | 1.45 | 4.13 | 4.29 | 4.13 | 6081000 |
| 1718314200 | 4.13 | -0.02 | -0.48 | 4.14 | 4.26 | 4.12 | 7545400 |
| 1718227800 | 4.15 | -0.14 | -3.26 | 4.38 | 4.4 | 4.08 | 14466500 |
| 1718141400 | 4.29 | 0.09 | 2.14 | 4.23 | 4.33 | 4.22 | 6521700 |
| 1718055000 | 4.2 | -0.03 | -0.71 | 4.22 | 4.38 | 4.18 | 10529600 |
| 1717795800 | 4.23 | -0.37 | -8.04 | 4.5 | 4.5 | 4.2 | 17732700 |
| 1717709400 | 4.6 | 0.27 | 6.24 | 4.39 | 4.65 | 4.39 | 12115600 |
| 1717622940 | 4.33 | -0.15 | -3.35 | 4.5 | 4.53 | 4.22 | 12533600 |
| 1717536600 | 4.48 | 0.01 | 0.22 | 4.46 | 4.65 | 4.35 | 12825100 |
| 1717450200 | 4.47 | 0.19 | 4.44 | 4.5 | 4.7 | 4.46 | 17973400 |
| 1717191000 | 4.28 | 0 | 0.00 | 4.29 | 4.4 | 4.22 | 7253500 |
| 1717018140 | 4.28 | 0.17 | 4.14 | 4.09 | 4.29 | 4.05 | 13345800 |
| 1716931740 | 4.11 | -0.12 | -2.84 | 4.23 | 4.35 | 4.11 | 7415800 |
| 1716845340 | 4.23 | 0.1 | 2.42 | 4.14 | 4.3 | 4.12 | 5324200 |
| 1716586200 | 4.13 | 0.01 | 0.24 | 4.12 | 4.21 | 4.08 | 6795400 |
| 1716499800 | 4.12 | -0.03 | -0.72 | 4.15 | 4.32 | 4.03 | 19996700 |
| 1716413340 | 4.15 | -0.29 | -6.53 | 4.44 | 4.45 | 4.09 | 11202800 |
| 1716327000 | 4.44 | -0.13 | -2.84 | 4.58 | 4.58 | 4.41 | 6093000 |
| 1716240600 | 4.57 | -0.07 | -1.51 | 4.62 | 4.7 | 4.55 | 6154900 |
| 1715981400 | 4.64 | 0.02 | 0.43 | 4.62 | 4.65 | 4.59 | 3543700 |
| 1715895000 | 4.62 | -0.1 | -2.12 | 4.74 | 4.79 | 4.41 | 13631700 |
| 1715808600 | 4.72 | -0.04 | -0.84 | 4.71 | 4.8 | 4.7 | 5535700 |
| 1715722200 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.8099999 | 4.73 | 3331600 |
| 1715635800 | 4.7699999 | -0.11 | -2.25 | 4.91 | 4.92 | 4.73 | 5075900 |
| 1715376600 | 4.88 | -0.32 | -6.15 | 5.2 | 5.2 | 4.67 | 17600900 |
| 1715290140 | 5.2 | 0.27 | 5.48 | 4.83 | 5.2 | 4.67 | 11930500 |
| 1715203800 | 4.93 | 0 | 0.00 | 4.85 | 4.94 | 4.82 | 2975300 |
| 1715117400 | 4.93 | 0.01 | 0.20 | 4.95 | 4.99 | 4.88 | 5624500 |
| 1715031000 | 4.92 | -0.07 | -1.40 | 4.99 | 5.05 | 4.92 | 3348400 |
| 1714771800 | 4.99 | 0.09 | 1.84 | 5.07 | 5.14 | 4.97 | 7017200 |
| 1714685400 | 4.9 | 0.31 | 6.75 | 4.7 | 4.99 | 4.67 | 7105100 |
| 1714512600 | 4.59 | -0.17 | -3.57 | 4.71 | 4.73 | 4.55 | 9440500 |
| 1714426200 | 4.76 | 0.06 | 1.28 | 4.7 | 4.8 | 4.65 | 6188100 |
| 1714167000 | 4.7 | 0.13 | 2.84 | 4.63 | 4.71 | 4.55 | 10539500 |
| 1714080540 | 4.57 | -0.18 | -3.79 | 4.71 | 4.72 | 4.57 | 7427900 |
| 1713994200 | 4.75 | -0.11 | -2.26 | 4.86 | 4.87 | 4.71 | 5412400 |
| 1713907800 | 4.86 | -0.05 | -1.02 | 4.84 | 4.9 | 4.75 | 5375800 |
| 1713821340 | 4.91 | 0.04 | 0.82 | 4.88 | 4.98 | 4.83 | 5134400 |
| 1713562200 | 4.87 | 0.02 | 0.41 | 4.83 | 5.01 | 4.83 | 4899200 |
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
