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 | 0.02 | 0.470588235294 | 4.25 | 4.27 | 4.185 | 1263194 | 4.24548952 | CS |
| 4 | -0.06 | -1.3856812933 | 4.33 | 4.34 | 4.185 | 734118 | 4.26897696 | CS |
| 12 | -0.08 | -1.83908045977 | 4.35 | 4.37 | 4.185 | 638356 | 4.30118141 | CS |
| 26 | 0.17 | 4.14634146341 | 4.1 | 4.65 | 4.03 | 695400 | 4.33085373 | CS |
| 52 | 0.52 | 13.8666666667 | 3.75 | 4.65 | 2.93 | 596394 | 4.08748704 | CS |
| 156 | -2.68 | -38.5611510791 | 6.95 | 9.8899 | 2.1 | 500745 | 5.33732481 | CS |
| 260 | -1.62 | -27.5042444822 | 5.89 | 9.8899 | 2.1 | 612122 | 5.23329414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.2699999 | 0.03 | 0.71 | 4.24 | 4.2699999 | 4.23 | 243061 |
| 1714084500 | 4.24 | 0 | 0.00 | 4.23 | 4.25 | 4.22 | 310624 |
| 1713998100 | 4.24 | -0.01 | -0.24 | 4.24 | 4.26 | 4.2 | 941289 |
| 1713911700 | 4.25 | 0.02 | 0.47 | 4.25 | 4.26 | 4.23 | 2156103 |
| 1713825300 | 4.23 | -0.04 | -0.94 | 4.2699999 | 4.2699999 | 4.1849999 | 1853200 |
| 1713566100 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.2699999 | 4.25 | 1054753 |
| 1713479700 | 4.25 | -0.02 | -0.47 | 4.2699999 | 4.28 | 4.24 | 1019568 |
| 1713393300 | 4.2699999 | -0.01 | -0.23 | 4.28 | 4.295 | 4.2699999 | 984215 |
| 1713306900 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.28 | 608300 |
| 1713220500 | 4.28 | -0.01 | -0.23 | 4.28 | 4.305 | 4.28 | 926008 |
| 1712961300 | 4.29 | 0 | 0.00 | 4.29 | 4.3099999 | 4.29 | 170651 |
| 1712874900 | 4.29 | 0.01 | 0.23 | 4.29 | 4.3099999 | 4.29 | 617278 |
| 1712788500 | 4.28 | -0.03 | -0.70 | 4.3 | 4.32 | 4.28 | 563323 |
| 1712702100 | 4.3099999 | -0.01 | -0.23 | 4.3099999 | 4.325 | 4.3099999 | 433244 |
| 1712615700 | 4.32 | 0 | 0.00 | 4.3 | 4.33 | 4.3 | 479985 |
| 1712356500 | 4.32 | 0.01 | 0.23 | 4.32 | 4.32 | 4.3 | 373311 |
| 1712270100 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.34 | 4.3099999 | 573222 |
| 1712183700 | 4.32 | 0 | 0.00 | 4.3 | 4.32 | 4.3 | 211960 |
| 1712097300 | 4.32 | 0.01 | 0.23 | 4.3 | 4.33 | 4.3 | 382440 |
| 1712010900 | 4.3099999 | -0.01 | -0.23 | 4.33 | 4.33 | 4.3 | 288773 |
| 1711665300 | 4.32 | -0.01 | -0.23 | 4.32 | 4.34 | 4.3099999 | 352951 |
| 1711578900 | 4.33 | 0.03 | 0.70 | 4.3099999 | 4.343 | 4.3099999 | 535459 |
| 1711492500 | 4.3 | 0 | 0.00 | 4.3 | 4.3099999 | 4.3 | 261990 |
| 1711406100 | 4.3 | -0.02 | -0.46 | 4.3099999 | 4.335 | 4.295 | 499856 |
| 1711146900 | 4.32 | 0.01 | 0.23 | 4.33 | 4.33 | 4.305 | 342500 |
| 1711060500 | 4.3099999 | -0.03 | -0.69 | 4.34 | 4.34 | 4.3099999 | 421015 |
| 1710974100 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.345 | 4.3 | 308366 |
| 1710887700 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.33 | 4.295 | 169521 |
| 1710801300 | 4.3 | -0.01 | -0.23 | 4.29 | 4.313 | 4.2701 | 393177 |
| 1710542100 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.26 | 930567 |
| 1710455700 | 4.2699999 | -0.02 | -0.47 | 4.28 | 4.29 | 4.265 | 263498 |
| 1710369300 | 4.29 | 0.01 | 0.23 | 4.26 | 4.29 | 4.26 | 208446 |
| 1710282900 | 4.28 | 0.01 | 0.23 | 4.28 | 4.29 | 4.24 | 395906 |
| 1710196500 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.295 | 4.26 | 228516 |
| 1709940900 | 4.29 | -0.02 | -0.46 | 4.32 | 4.32 | 4.23 | 341623 |
| 1709854500 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.32 | 4.2699999 | 386352 |
| 1709768100 | 4.28 | 0.01 | 0.23 | 4.28 | 4.29 | 4.26 | 285565 |
| 1709681700 | 4.2699999 | -0.01 | -0.23 | 4.28 | 4.3099999 | 4.26 | 472418 |
| 1709595300 | 4.28 | -0.03 | -0.70 | 4.3099999 | 4.33 | 4.26 | 648462 |
| 1709336100 | 4.3099999 | 0 | 0.00 | 4.33 | 4.34 | 4.305 | 743915 |
| 1709249700 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.33 | 4.3 | 465933 |
| 1709163300 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.33 | 4.3 | 333345 |
| 1709076900 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.34 | 4.3099999 | 471678 |
| 1708990500 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.3099999 | 443877 |
| 1708731300 | 4.3099999 | -0.02 | -0.46 | 4.33 | 4.34 | 4.3 | 492484 |
| 1708644900 | 4.33 | 0 | 0.00 | 4.33 | 4.34 | 4.3099999 | 361192 |
| 1708558500 | 4.33 | -0.01 | -0.23 | 4.35 | 4.36 | 4.33 | 635370 |
| 1708472100 | 4.34 | -0.01 | -0.23 | 4.33 | 4.355 | 4.32 | 423499 |
| 1708126500 | 4.35 | 0 | 0.00 | 4.35 | 4.355 | 4.33 | 613962 |
| 1708040100 | 4.35 | 0.02 | 0.46 | 4.34 | 4.36 | 4.325 | 910124 |
| 1707953700 | 4.33 | 0 | 0.00 | 4.33 | 4.37 | 4.33 | 811588 |
| 1707867300 | 4.33 | -0.01 | -0.23 | 4.34 | 4.35 | 4.33 | 756361 |
| 1707780900 | 4.34 | 0.02 | 0.46 | 4.32 | 4.36 | 4.32 | 1569550 |
| 1707521700 | 4.32 | -0.02 | -0.46 | 4.34 | 4.35 | 4.32 | 1267543 |
| 1707435300 | 4.34 | 0.01 | 0.23 | 4.32 | 4.35 | 4.32 | 553949 |
| 1707348900 | 4.33 | -0.02 | -0.46 | 4.35 | 4.36 | 4.325 | 1080148 |
| 1707262500 | 4.35 | 0.02 | 0.46 | 4.3099999 | 4.36 | 4.3099999 | 1314186 |
| 1707176100 | 4.33 | 0 | 0.00 | 4.3099999 | 4.35 | 4.3099999 | 1035954 |
| 1706916900 | 4.33 | -0.02 | -0.46 | 4.35 | 4.36 | 4.3099999 | 1345560 |
| 1706830500 | 4.35 | 0.01 | 0.23 | 4.38 | 4.4 | 4.34 | 1759155 |
| 1706744100 | 4.34 | -0.02 | -0.46 | 4.34 | 4.39 | 4.3 | 937615 |
| 1706657700 | 4.36 | 0 | 0.00 | 4.33 | 4.37 | 4.325 | 570301 |
| 1706571300 | 4.36 | -0.03 | -0.68 | 4.37 | 4.4 | 4.35 | 961951 |
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
