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 | 0.03 | 0.724637681159 | 4.14 | 4.18 | 4.11 | 16175 | 4.13496136 | PR |
| 4 | -0.04 | -0.950118764846 | 4.21 | 4.23 | 4.11 | 11739 | 4.13982016 | PR |
| 12 | -0.05 | -1.18483412322 | 4.22 | 4.43 | 3.98 | 10732 | 4.16131681 | PR |
| 26 | -0.54 | -11.4649681529 | 4.71 | 5.09 | 3.98 | 13445 | 4.44554233 | PR |
| 52 | -0.34 | -7.53880266075 | 4.51 | 5.09 | 3.98 | 10392 | 4.49814145 | PR |
| 156 | -1.96 | -31.9738988581 | 6.13 | 6.5 | 3.98 | 11529 | 4.87283009 | PR |
| 260 | -4.41 | -51.3986013986 | 8.58 | 10.4 | 3.98 | 21315 | 6.74410584 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 4.17 | 0.04 | 0.97 | 4.17 | 4.18 | 4.12 | 16000 |
| 1741382940 | 4.13 | 0.01 | 0.24 | 4.17 | 4.18 | 4.13 | 16800 |
| 1741296540 | 4.12 | 0 | 0.00 | 4.17 | 4.17 | 4.11 | 14800 |
| 1741210140 | 4.12 | -0.03 | -0.72 | 4.14 | 4.16 | 4.12 | 17100 |
| 1740778200 | 4.15 | -0.01 | -0.24 | 4.13 | 4.18 | 4.13 | 3800 |
| 1740691740 | 4.16 | 0.01 | 0.24 | 4.13 | 4.16 | 4.13 | 2900 |
| 1740605400 | 4.15 | 0.03 | 0.73 | 4.13 | 4.18 | 4.13 | 900 |
| 1740519000 | 4.12 | -0.04 | -0.96 | 4.15 | 4.21 | 4.12 | 15600 |
| 1740432540 | 4.16 | -0.01 | -0.24 | 4.17 | 4.23 | 4.16 | 10300 |
| 1740173400 | 4.17 | 0.02 | 0.48 | 4.19 | 4.19 | 4.13 | 5000 |
| 1740087000 | 4.15 | 0.02 | 0.48 | 4.18 | 4.21 | 4.15 | 3000 |
| 1740000540 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.12 | 6300 |
| 1739914140 | 4.12 | -0.02 | -0.48 | 4.13 | 4.15 | 4.12 | 15900 |
| 1739827800 | 4.14 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 26400 |
| 1739568600 | 4.17 | 0.04 | 0.97 | 4.13 | 4.17 | 4.11 | 26800 |
| 1739482140 | 4.13 | 0.01 | 0.24 | 4.12 | 4.21 | 4.12 | 7600 |
| 1739395740 | 4.12 | -0.04 | -0.96 | 4.16 | 4.22 | 4.12 | 17000 |
| 1739309400 | 4.16 | -0.01 | -0.24 | 4.21 | 4.22 | 4.16 | 5100 |
| 1739222940 | 4.17 | -0.01 | -0.24 | 4.23 | 4.23 | 4.16 | 6900 |
| 1738963800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.24 | 4.12 | 6800 |
| 1738877340 | 4.2 | -0.04 | -0.94 | 4.18 | 4.23 | 4.18 | 900 |
| 1738790940 | 4.24 | 0.04 | 0.95 | 4.2 | 4.24 | 4.16 | 3000 |
| 1738704600 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.18 | 5600 |
| 1738618200 | 4.24 | 0.05 | 1.19 | 4.18 | 4.25 | 4.17 | 8800 |
| 1738358940 | 4.19 | 0.02 | 0.48 | 4.22 | 4.26 | 4.19 | 4100 |
| 1738272540 | 4.17 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.14 | 13700 |
| 1738186200 | 4.22 | 0.11 | 2.68 | 4.12 | 4.22 | 4.12 | 1800 |
| 1738099740 | 4.11 | 0 | 0.00 | 4.11 | 4.23 | 4.11 | 21400 |
| 1738013340 | 4.11 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 16300 |
| 1737754200 | 4.14 | -0.01 | -0.24 | 4.12 | 4.2 | 4.12 | 5300 |
| 1737667740 | 4.15 | -0.05 | -1.19 | 4.19 | 4.21 | 4.11 | 12000 |
| 1737581400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737495000 | 4.2 | 0.06 | 1.45 | 4.14 | 4.21 | 4.14 | 1800 |
| 1737408600 | 4.14 | -0.01 | -0.24 | 4.2 | 4.2 | 4.14 | 3000 |
| 1737149400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.2 | 4.15 | 1900 |
| 1737062940 | 4.16 | -0.08 | -1.89 | 4.24 | 4.26 | 4.15 | 26900 |
| 1736976540 | 4.24 | -0.1 | -2.30 | 4.3 | 4.35 | 4.03 | 12700 |
| 1736890140 | 4.34 | 0.18 | 4.33 | 4.24 | 4.35 | 4.17 | 11000 |
| 1736803740 | 4.16 | -0.07 | -1.65 | 4.16 | 4.23 | 4.16 | 3100 |
| 1736544540 | 4.23 | 0.03 | 0.71 | 4.2 | 4.24 | 4.12 | 10100 |
| 1736458140 | 4.2 | -0.04 | -0.94 | 4.2 | 4.3 | 4.18 | 5400 |
| 1736371740 | 4.24 | -0.05 | -1.17 | 4.3 | 4.3 | 4.24 | 1700 |
| 1736285400 | 4.29 | 0 | 0.00 | 4.29 | 4.35 | 4.28 | 2400 |
| 1736198940 | 4.29 | 0.09 | 2.14 | 4.2 | 4.33 | 4.18 | 4900 |
| 1735939740 | 4.2 | -0.05 | -1.18 | 4.24 | 4.3099999 | 4.2 | 2700 |
| 1735853400 | 4.25 | 0.03 | 0.71 | 4.2 | 4.3099999 | 4.18 | 14300 |
| 1735594200 | 4.22 | 0.12 | 2.93 | 4.15 | 4.22 | 4.15 | 31800 |
| 1735334940 | 4.1 | -0.02 | -0.49 | 4.17 | 4.22 | 4.09 | 7600 |
| 1735248540 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4 | 27500 |
| 1734989340 | 4.22 | 0.07 | 1.69 | 4.15 | 4.22 | 4.11 | 3700 |
| 1734730200 | 4.15 | 0 | 0.00 | 4.13 | 4.22 | 4.13 | 7700 |
| 1734643800 | 4.15 | 0.05 | 1.22 | 4.18 | 4.24 | 3.98 | 39600 |
| 1734557400 | 4.1 | -0.16 | -3.76 | 4.25 | 4.33 | 4.1 | 26600 |
| 1734470940 | 4.26 | 0.05 | 1.19 | 4.22 | 4.43 | 4.22 | 4500 |
| 1734384540 | 4.21 | -0.04 | -0.94 | 4.28 | 4.29 | 4.2 | 3300 |
| 1734125340 | 4.25 | -0.05 | -1.16 | 4.33 | 4.33 | 4.24 | 4100 |
| 1734039000 | 4.3 | -0.06 | -1.38 | 4.33 | 4.36 | 4.15 | 10400 |
| 1733952540 | 4.36 | 0.04 | 0.93 | 4.35 | 4.5 | 4.33 | 11100 |
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
