We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.76497695853 | 4.34 | 4.4 | 4.16 | 146300 | 4.26995489 | PR |
| 4 | 0.18 | 4.45544554455 | 4.04 | 4.56 | 4.02 | 189070 | 4.27988179 | PR |
| 12 | -0.24 | -5.38116591928 | 4.46 | 4.85 | 3.89 | 193817 | 4.35980447 | PR |
| 26 | -0.43 | -9.24731182796 | 4.65 | 4.99 | 3.83 | 346862 | 4.4277798 | PR |
| 52 | 1.22 | 40.6666666667 | 3 | 4.99 | 2.93 | 413220 | 4.17540241 | PR |
| 156 | 1.52 | 56.2962962963 | 2.7 | 4.99 | 0.96 | 306956 | 2.92866591 | PR |
| 260 | 1.67 | 65.4901960784 | 2.55 | 5.35 | 0.96 | 379502 | 3.0621496 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 4.22 | 0.02 | 0.48 | 4.25 | 4.25 | 4.2 | 133400 |
| 1721251800 | 4.2 | -0.09 | -2.10 | 4.3 | 4.3 | 4.16 | 195300 |
| 1721165340 | 4.29 | 0.05 | 1.18 | 4.25 | 4.32 | 4.22 | 119200 |
| 1721079000 | 4.24 | -0.08 | -1.85 | 4.35 | 4.37 | 4.22 | 198200 |
| 1720819800 | 4.32 | -0.05 | -1.14 | 4.37 | 4.37 | 4.3 | 93600 |
| 1720733400 | 4.37 | 0.02 | 0.46 | 4.34 | 4.4 | 4.3099999 | 125200 |
| 1720647000 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.3 | 88300 |
| 1720560540 | 4.35 | -0.1 | -2.25 | 4.28 | 4.39 | 4.18 | 221700 |
| 1720474200 | 4.45 | -0.01 | -0.22 | 4.49 | 4.55 | 4.4 | 291500 |
| 1720215000 | 4.46 | -0.01 | -0.22 | 4.48 | 4.5599999 | 4.43 | 354500 |
| 1720128540 | 4.47 | 0.05 | 1.13 | 4.48 | 4.54 | 4.46 | 169100 |
| 1720042200 | 4.42 | 0.1 | 2.31 | 4.35 | 4.5199999 | 4.35 | 252400 |
| 1719955800 | 4.32 | 0.23 | 5.62 | 4.15 | 4.35 | 4.14 | 405100 |
| 1719869400 | 4.09 | -0.05 | -1.21 | 4.11 | 4.19 | 4.0199999 | 253700 |
| 1719610200 | 4.14 | 0.02 | 0.49 | 4.16 | 4.2 | 4.09 | 154700 |
| 1719523800 | 4.12 | 0.07 | 1.73 | 4.05 | 4.16 | 4.05 | 164900 |
| 1719437400 | 4.05 | -0.06 | -1.46 | 4.11 | 4.11 | 4.0199999 | 98100 |
| 1719351000 | 4.11 | -0.04 | -0.96 | 4.13 | 4.2 | 4.0599999 | 153700 |
| 1719264600 | 4.15 | 0.02 | 0.48 | 4.12 | 4.21 | 4.12 | 192800 |
| 1719005400 | 4.13 | 0.03 | 0.73 | 4.1 | 4.17 | 4.07 | 102000 |
| 1718918940 | 4.1 | 0.05 | 1.23 | 4.04 | 4.2 | 4.04 | 147400 |
| 1718832540 | 4.05 | 0.05 | 1.25 | 4.0199999 | 4.09 | 4.01 | 83200 |
| 1718746200 | 4 | -0.03 | -0.74 | 4 | 4.11 | 3.99 | 151500 |
| 1718659800 | 4.03 | -0.02 | -0.49 | 4.05 | 4.11 | 3.99 | 142900 |
| 1718400600 | 4.05 | -0.08 | -1.94 | 4.0599999 | 4.11 | 4.03 | 60500 |
| 1718314200 | 4.13 | 0.11 | 2.74 | 3.99 | 4.14 | 3.89 | 181900 |
| 1718227800 | 4.0199999 | -0.1 | -2.43 | 4.13 | 4.18 | 4.0199999 | 293500 |
| 1718141400 | 4.12 | -0.08 | -1.90 | 4.16 | 4.2 | 4.1 | 142500 |
| 1718055000 | 4.2 | 0 | 0.00 | 4.17 | 4.22 | 4.16 | 99800 |
| 1717795800 | 4.2 | -0.01 | -0.24 | 4.2 | 4.25 | 4.17 | 125500 |
| 1717709400 | 4.21 | 0.04 | 0.96 | 4.17 | 4.26 | 4.17 | 86000 |
| 1717622940 | 4.17 | 0.02 | 0.48 | 4.16 | 4.2 | 4.12 | 125200 |
| 1717536600 | 4.15 | -0.04 | -0.95 | 4.21 | 4.22 | 4.12 | 253800 |
| 1717450200 | 4.19 | -0.06 | -1.41 | 4.32 | 4.34 | 4.19 | 300400 |
| 1717191000 | 4.25 | -0.03 | -0.70 | 4.28 | 4.29 | 4.23 | 187300 |
| 1717018140 | 4.28 | -0.06 | -1.38 | 4.34 | 4.34 | 4.2 | 356800 |
| 1716931740 | 4.34 | -0.16 | -3.56 | 4.51 | 4.55 | 4.32 | 343500 |
| 1716845340 | 4.5 | 0.02 | 0.45 | 4.48 | 4.57 | 4.48 | 95700 |
| 1716586200 | 4.48 | -0.04 | -0.88 | 4.48 | 4.5199999 | 4.44 | 152900 |
| 1716499800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5599999 | 4.45 | 129800 |
| 1716413340 | 4.5199999 | -0.08 | -1.74 | 4.6 | 4.62 | 4.5 | 138700 |
| 1716327000 | 4.6 | -0.02 | -0.43 | 4.63 | 4.66 | 4.6 | 150400 |
| 1716240600 | 4.62 | 0.06 | 1.32 | 4.55 | 4.67 | 4.54 | 288400 |
| 1715981400 | 4.5599999 | 0.04 | 0.88 | 4.53 | 4.58 | 4.51 | 204900 |
| 1715895000 | 4.5199999 | -0.02 | -0.44 | 4.5599999 | 4.57 | 4.49 | 184700 |
| 1715808600 | 4.54 | 0.03 | 0.67 | 4.5199999 | 4.55 | 4.45 | 95300 |
| 1715722200 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.58 | 4.51 | 101700 |
| 1715635800 | 4.5599999 | 0.05 | 1.11 | 4.53 | 4.62 | 4.48 | 178000 |
| 1715376600 | 4.51 | -0.02 | -0.44 | 4.5199999 | 4.58 | 4.48 | 143300 |
| 1715290140 | 4.53 | -0.07 | -1.52 | 4.55 | 4.58 | 4.42 | 259700 |
| 1715203800 | 4.6 | -0.06 | -1.29 | 4.63 | 4.73 | 4.48 | 372600 |
| 1715117400 | 4.66 | 0.06 | 1.30 | 4.71 | 4.85 | 4.59 | 445600 |
| 1715031000 | 4.6 | -0.08 | -1.71 | 4.68 | 4.78 | 4.5599999 | 229300 |
| 1714771800 | 4.68 | 0.24 | 5.41 | 4.5 | 4.73 | 4.5 | 406100 |
| 1714685400 | 4.44 | 0.04 | 0.91 | 4.37 | 4.53 | 4.37 | 191200 |
| 1714512600 | 4.4 | -0.03 | -0.68 | 4.41 | 4.42 | 4.3 | 405100 |
| 1714426200 | 4.43 | -0.01 | -0.23 | 4.45 | 4.47 | 4.36 | 179200 |
| 1714167000 | 4.44 | 0 | 0.00 | 4.49 | 4.5 | 4.44 | 71700 |
| 1714080540 | 4.44 | -0.16 | -3.48 | 4.46 | 4.6 | 4.38 | 101400 |
| 1713994200 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.66 | 4.51 | 200300 |
| 1713907800 | 4.5599999 | 0.03 | 0.66 | 4.53 | 4.63 | 4.47 | 212400 |
| 1713821340 | 4.53 | -0.08 | -1.74 | 4.62 | 4.67 | 4.53 | 209600 |
| 1713562200 | 4.61 | 0.18 | 4.06 | 4.5 | 4.62 | 4.48 | 508300 |
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
