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 | -0.0965 | -2.0768320241 | 4.6465 | 4.78 | 4.15 | 11208 | 4.520269 | CS |
| 4 | 0.2 | 4.59770114943 | 4.35 | 4.88 | 4.12 | 5027 | 4.50089148 | CS |
| 12 | -0.11 | -2.36051502146 | 4.66 | 5.2499 | 3.88 | 7908 | 4.46991276 | CS |
| 26 | 1.61 | 54.7619047619 | 2.94 | 6.46 | 2.78 | 18857 | 4.64833938 | CS |
| 52 | -1.4 | -23.5294117647 | 5.95 | 8.3331 | 2.4603 | 57798 | 4.95766189 | CS |
| 156 | -36.68 | -88.9643463497 | 41.23 | 84 | 2.4603 | 389389 | 58.68695713 | CS |
| 260 | -31.5 | -87.3786407767 | 36.05 | 133.7 | 2.4603 | 406082 | 54.06647605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.55 | 0.03 | 0.66 | 4.39 | 4.75 | 4.39 | 14220 |
| 1715898900 | 4.5199999 | 0.01 | 0.22 | 4.5199999 | 4.54 | 4.4699 | 1638 |
| 1715812500 | 4.51 | -0.02 | -0.44 | 4.63 | 4.75 | 4.45 | 35770 |
| 1715726100 | 4.53 | 0.1 | 2.14 | 4.48 | 4.57 | 4.3343 | 6054 |
| 1715639700 | 4.4349999 | -0.18 | -3.80 | 4.61 | 4.64 | 4.15 | 4685 |
| 1715380500 | 4.61 | 0.1 | 2.12 | 4.6465 | 4.78 | 4.3155 | 7894 |
| 1715294100 | 4.5141 | -0.04 | -0.79 | 4.68 | 4.68 | 4.51 | 4850 |
| 1715207700 | 4.55 | 0.03 | 0.66 | 4.6 | 4.6 | 4.12 | 5158 |
| 1715121300 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.6857 | 4.45 | 3782 |
| 1715034900 | 4.48 | -0.15 | -3.29 | 4.66 | 4.7699999 | 4.48 | 1997 |
| 1714775700 | 4.6325 | 0.08 | 1.70 | 4.65 | 4.8 | 4.44 | 3197 |
| 1714689300 | 4.5549 | 0.1 | 2.30 | 4.5599999 | 4.83 | 4.4 | 4253 |
| 1714602900 | 4.4524 | 0.01 | 0.21 | 4.48 | 4.48 | 4.3901 | 590 |
| 1714516500 | 4.4429999 | 0.07 | 1.67 | 4.29 | 4.646 | 4.29 | 2512 |
| 1714430100 | 4.37 | -0.05 | -1.13 | 4.26 | 4.38 | 4.26 | 2842 |
| 1714170900 | 4.4199 | -0.05 | -1.09 | 4.44 | 4.88 | 4.3099999 | 2293 |
| 1714084500 | 4.4684 | 0.16 | 3.68 | 4.32 | 4.6009 | 4.32 | 2358 |
| 1713998100 | 4.3099999 | -0.16 | -3.47 | 4.49 | 4.7255 | 4.29 | 5083 |
| 1713911700 | 4.465 | 0.09 | 1.94 | 4.43 | 4.4867 | 4.43 | 2343 |
| 1713825300 | 4.38 | -0.07 | -1.57 | 4.38 | 4.51 | 4.38 | 811 |
| 1713566100 | 4.45 | 0.09 | 2.06 | 4.35 | 4.48 | 4.2501 | 2430 |
| 1713479700 | 4.36 | -0.04 | -0.91 | 4.34 | 4.4435 | 4.2927 | 1370 |
| 1713393300 | 4.4 | 0.05 | 1.25 | 4.36 | 4.4 | 4.36 | 568 |
| 1713306900 | 4.3455 | 0.19 | 4.46 | 4.2 | 4.3455 | 4.12 | 6150 |
| 1713220500 | 4.16 | -0.32 | -7.14 | 4.38 | 4.6424 | 4.16 | 8122 |
| 1712961300 | 4.4799 | -0 | -0.00 | 4.48 | 4.48 | 4.33 | 5805 |
| 1712874900 | 4.48 | -0.21 | -4.38 | 4.5 | 4.5 | 4.42 | 2853 |
| 1712788500 | 4.6849999 | 0.14 | 3.19 | 4.5 | 4.6849999 | 4.3273 | 2547 |
| 1712702100 | 4.5401 | -0.11 | -2.36 | 4.6 | 4.8999 | 4.5401 | 7634 |
| 1712615700 | 4.65 | -0.03 | -0.54 | 4.76 | 4.9566 | 4.65 | 8816 |
| 1712356500 | 4.6752 | -0.12 | -2.59 | 4.72 | 4.75 | 4.46 | 5987 |
| 1712270100 | 4.7995 | 0.44 | 10.08 | 4.49 | 4.9 | 4.49 | 15453 |
| 1712183700 | 4.36 | -0.04 | -0.91 | 4.35 | 4.9473 | 4.35 | 13757 |
| 1712097300 | 4.4 | 0.16 | 3.77 | 4.18 | 4.4 | 4.136 | 5028 |
| 1712010900 | 4.24 | 0.05 | 1.15 | 4.19 | 4.3099999 | 4.0165 | 7254 |
| 1711665300 | 4.1917 | -0.26 | -5.80 | 4.3201 | 4.4409 | 4.115 | 10224 |
| 1711578900 | 4.45 | 0.33 | 8.01 | 4.3 | 4.9432 | 4.1237 | 12405 |
| 1711492500 | 4.12 | -0.06 | -1.39 | 4.17 | 4.2882999 | 4.115 | 3199 |
| 1711406100 | 4.1782 | -0.1 | -2.38 | 4.29 | 4.29 | 3.93 | 24291 |
| 1711146900 | 4.28 | 0.19 | 4.65 | 4.0199999 | 4.3387 | 4.0199999 | 5013 |
| 1711060500 | 4.09 | -0.23 | -5.32 | 4.34 | 4.34 | 4 | 16237 |
| 1710974100 | 4.32 | 0.21 | 5.11 | 4.1 | 4.4711999 | 4.1 | 9230 |
| 1710887700 | 4.11 | -0.19 | -4.42 | 4.34 | 4.54 | 4.09 | 10100 |
| 1710801300 | 4.3 | -0.09 | -2.05 | 4.03 | 4.6609 | 3.88 | 4784 |
| 1710542100 | 4.39 | 0.03 | 0.69 | 4.32 | 4.73 | 4.2801 | 4566 |
| 1710455700 | 4.36 | 0.03 | 0.69 | 4.3 | 4.54 | 4.3 | 3445 |
| 1710369300 | 4.33 | -0.22 | -4.84 | 4.54 | 4.54 | 4.33 | 7439 |
| 1710282900 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.7 | 4.55 | 13586 |
| 1710196500 | 4.5599999 | 0.03 | 0.70 | 4.4 | 4.5599999 | 4.4 | 3956 |
| 1709940900 | 4.5282 | 0.18 | 4.10 | 4.5599999 | 4.7775 | 4.47 | 9548 |
| 1709854500 | 4.35 | 0.03 | 0.81 | 4.43 | 4.6087999 | 4.3099999 | 5740 |
| 1709768100 | 4.315 | -0.1 | -2.15 | 4.4 | 4.5799 | 4.3 | 14142 |
| 1709681700 | 4.41 | -0.14 | -3.08 | 4.6 | 4.8099999 | 4.41 | 27978 |
| 1709595300 | 4.55 | -0.26 | -5.41 | 4.8 | 4.92 | 4.475 | 14678 |
| 1709336100 | 4.8099999 | 0.19 | 4.16 | 4.54 | 4.9596 | 4.54 | 12929 |
| 1709249700 | 4.618 | -0.34 | -6.90 | 5.04 | 5.05 | 4.5 | 41485 |
| 1709163300 | 4.96 | -0.04 | -0.80 | 5.07 | 5.07 | 4.96 | 1380 |
| 1709076900 | 5 | -0.01 | -0.23 | 5.18 | 5.18 | 4.96 | 3173 |
| 1708990500 | 5.0114 | 0.02 | 0.43 | 5.0199999 | 5.2223 | 4.9901 | 10861 |
| 1708731300 | 4.99 | 0.29 | 6.17 | 4.66 | 5.2499 | 4.66 | 6618 |
| 1708644900 | 4.7 | -0.46 | -8.91 | 5.28 | 5.28 | 4.7 | 13779 |
| 1708558500 | 5.16 | -0.28 | -5.16 | 5.42 | 5.42 | 5.12 | 7942 |
| 1708472100 | 5.4405 | 0.07 | 1.31 | 5.37 | 5.575 | 4.955 | 26306 |
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
