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 | -0.0489 | -1.16567342074 | 4.195 | 4.29 | 4.02 | 3351 | 4.12811297 | CS |
| 4 | -0.0239 | -0.573141486811 | 4.17 | 4.4 | 4.01 | 4155 | 4.12705956 | CS |
| 12 | -0.0339 | -0.811004784689 | 4.18 | 4.4 | 3.87 | 2302 | 4.11740448 | CS |
| 26 | 0.1561 | 3.91228070175 | 3.99 | 4.4 | 3.65 | 2366 | 3.9919766 | CS |
| 52 | -0.4139 | -9.07675438596 | 4.56 | 4.71 | 3.65 | 2470 | 4.11193508 | CS |
| 156 | -0.3239 | -7.24608501119 | 4.47 | 6.76 | 3.65 | 18596 | 5.08452861 | CS |
| 260 | 0.5461 | 15.1694444444 | 3.6 | 8.8 | 2.61 | 52687 | 6.02461025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.1461 | 0.13 | 3.13 | 4.03 | 4.1461 | 4.03 | 339 |
| 1714084500 | 4.0201 | -0.11 | -2.66 | 4.2488 | 4.2488 | 4.0201 | 279 |
| 1713998100 | 4.13 | 0 | 0.00 | 4.23 | 4.23 | 4.0199999 | 346 |
| 1713911700 | 4.13 | -0 | -0.00 | 4.14 | 4.15 | 4.13 | 15158 |
| 1713825300 | 4.1301 | 0 | 0.00 | 4.07 | 4.1301 | 4.07 | 340 |
| 1713566100 | 4.13 | -0.07 | -1.67 | 4.195 | 4.29 | 4.13 | 623 |
| 1713479700 | 4.2 | 0.11 | 2.69 | 4.12 | 4.28 | 4.12 | 15706 |
| 1713393300 | 4.09 | -0.13 | -3.10 | 4.28 | 4.28 | 4.0599999 | 932 |
| 1713306900 | 4.2207 | 0.03 | 0.73 | 4.08 | 4.2253999 | 4.08 | 3795 |
| 1713220500 | 4.1903 | 0.01 | 0.25 | 4.07 | 4.1903 | 4.0472 | 7989 |
| 1712961300 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 256 |
| 1712874900 | 4.18 | 0.17 | 4.24 | 4.1 | 4.18 | 4.01 | 806 |
| 1712788500 | 4.01 | -0.06 | -1.47 | 4.19 | 4.2 | 4.01 | 15900 |
| 1712702100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.07 | 4.0301 | 2404 |
| 1712615700 | 4.0599999 | 0 | 0.00 | 4.15 | 4.15 | 4.0599999 | 99 |
| 1712356500 | 4.0599999 | -0.03 | -0.73 | 4.0858 | 4.0899 | 4.0599999 | 2173 |
| 1712270100 | 4.09 | 0 | 0.00 | 4.15 | 4.19 | 4.09 | 1922 |
| 1712183700 | 4.09 | -0.1 | -2.39 | 4.21 | 4.21 | 4.09 | 837 |
| 1712097300 | 4.19 | 0.05 | 1.21 | 4.09 | 4.19 | 4.0801 | 1713 |
| 1712010900 | 4.14 | -0.03 | -0.72 | 4.17 | 4.4 | 4.14 | 7455 |
| 1711665300 | 4.17 | -0.1 | -2.34 | 4.26 | 4.26 | 4.1021 | 3683 |
| 1711578900 | 4.2699999 | 0.13 | 3.08 | 4.07 | 4.2699999 | 4.07 | 1916 |
| 1711492500 | 4.1426 | -0.04 | -0.88 | 4.13 | 4.1426 | 4.07 | 512 |
| 1711406100 | 4.1792999 | 0.01 | 0.22 | 4.17 | 4.1929999 | 4.1395 | 1473 |
| 1711146900 | 4.17 | 0.12 | 2.96 | 4.05 | 4.17 | 4.01 | 537 |
| 1711060500 | 4.05 | -0 | -0.06 | 4.2 | 4.2 | 4.05 | 1047 |
| 1710974100 | 4.0525 | 0.12 | 3.12 | 3.98 | 4.0525 | 3.98 | 1214 |
| 1710887700 | 3.93 | -0.13 | -3.20 | 4.0601 | 4.22 | 3.93 | 1825 |
| 1710801300 | 4.0599999 | 0.11 | 2.78 | 3.87 | 4.0945 | 3.87 | 2477 |
| 1710542100 | 3.95 | -0.24 | -5.73 | 4.11 | 4.1477 | 3.95 | 7629 |
| 1710455700 | 4.19 | 0.02 | 0.48 | 4.18 | 4.19 | 4.1052 | 800 |
| 1710369300 | 4.17 | 0.07 | 1.71 | 4.1 | 4.19 | 4.09 | 1126 |
| 1710282900 | 4.1 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 582 |
| 1710196500 | 4.1 | -0.03 | -0.79 | 4.13 | 4.13 | 4.1 | 1091 |
| 1709940900 | 4.1327 | 0.04 | 1.04 | 4.09 | 4.1327 | 4.08 | 1002 |
| 1709854500 | 4.0900999 | 0 | 0.00 | 4.09 | 4.0900999 | 3.96 | 965 |
| 1709768100 | 4.09 | 0.01 | 0.25 | 4.09 | 4.1 | 4.09 | 239 |
| 1709681700 | 4.08 | 0 | 0.00 | 3.9 | 4.08 | 3.9 | 768 |
| 1709595300 | 4.08 | 0 | 0.00 | 4 | 4.08 | 4 | 349 |
| 1709336100 | 4.08 | 0 | 0.00 | 3.97 | 4.08 | 3.9 | 254 |
| 1709249700 | 4.08 | 0 | 0.00 | 4.1 | 4.1 | 4.08 | 203 |
| 1709163300 | 4.08 | 0.04 | 0.87 | 4.08 | 4.08 | 3.95 | 295 |
| 1709076900 | 4.045 | 0.04 | 1.13 | 4.24 | 4.24 | 4.045 | 339 |
| 1708990500 | 4 | -0.05 | -1.23 | 4.0599999 | 4.07 | 4 | 1474 |
| 1708731300 | 4.05 | 0 | 0.00 | 4.09 | 4.15 | 4.05 | 198 |
| 1708644900 | 4.05 | -0.07 | -1.70 | 4.12 | 4.14 | 4.05 | 5558 |
| 1708558500 | 4.12 | -0.09 | -2.02 | 4.12 | 4.21 | 4.12 | 597 |
| 1708472100 | 4.205 | 0.03 | 0.60 | 4.26 | 4.26 | 4.1201 | 1493 |
| 1708126500 | 4.18 | 0.02 | 0.48 | 4.16 | 4.2 | 4.16 | 684 |
| 1708040100 | 4.16 | -0.06 | -1.42 | 4.28 | 4.3 | 4.15 | 5191 |
| 1707953700 | 4.22 | 0.09 | 2.18 | 4.3 | 4.3 | 4.15 | 1104 |
| 1707867300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 591 |
| 1707780900 | 4.13 | 0.01 | 0.24 | 4.12 | 4.28 | 4.12 | 1405 |
| 1707521700 | 4.12 | -0 | -0.02 | 4.13 | 4.13 | 4.12 | 394 |
| 1707435300 | 4.121 | -0 | -0.06 | 4.15 | 4.15 | 4.12 | 778 |
| 1707348900 | 4.1234 | -0.2 | -4.55 | 4.32 | 4.32 | 4.11 | 702 |
| 1707262500 | 4.32 | 0.05 | 1.17 | 4.2699999 | 4.32 | 4.2699999 | 440 |
| 1707176100 | 4.2699999 | 0 | 0.09 | 4.28 | 4.28 | 4.195 | 1457 |
| 1706916900 | 4.266 | 0.11 | 2.55 | 4.18 | 4.266 | 4.17 | 1859 |
| 1706830500 | 4.16 | -0 | -0.05 | 4.16 | 4.16 | 4.16 | 151 |
| 1706744100 | 4.162 | -0.08 | -1.87 | 4.28 | 4.28 | 4.1102 | 3362 |
| 1706657700 | 4.2415 | 0.14 | 3.45 | 4.2 | 4.32 | 4.2 | 1184 |
| 1706571300 | 4.1 | -0.01 | -0.16 | 4.11 | 4.11 | 4.1 | 2071 |
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
