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 | -0.11 | -2.39651416122 | 4.59 | 4.67 | 4.34 | 95484 | 4.47804107 | CS |
| 4 | -0.5 | -10.0401606426 | 4.98 | 4.99 | 4.34 | 99454 | 4.67041389 | CS |
| 12 | -0.41 | -8.38445807771 | 4.89 | 5.41 | 4.34 | 130776 | 4.93616794 | CS |
| 26 | 0.32 | 7.69230769231 | 4.16 | 5.49 | 4.01 | 116969 | 4.80697232 | CS |
| 52 | 0.45 | 11.1662531017 | 4.03 | 5.49 | 3.72 | 129690 | 4.52349276 | CS |
| 156 | -2.37 | -34.598540146 | 6.85 | 7.77 | 2.4 | 160596 | 4.30782183 | CS |
| 260 | 0.22 | 5.16431924883 | 4.26 | 7.813 | 2.08 | 175947 | 4.73624451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.48 | 0.13 | 2.99 | 4.36 | 4.55 | 4.36 | 169439 |
| 1714084500 | 4.35 | -0.12 | -2.68 | 4.41 | 4.44 | 4.34 | 114618 |
| 1713998100 | 4.47 | -0.07 | -1.54 | 4.49 | 4.54 | 4.37 | 118961 |
| 1713911700 | 4.54 | -0.05 | -1.09 | 4.58 | 4.67 | 4.51 | 49003 |
| 1713825300 | 4.59 | 0.09 | 2.00 | 4.5 | 4.64 | 4.44 | 92295 |
| 1713566100 | 4.5 | -0.09 | -1.96 | 4.59 | 4.62 | 4.44 | 102617 |
| 1713479700 | 4.59 | -0.04 | -0.86 | 4.62 | 4.69 | 4.5599999 | 100288 |
| 1713393300 | 4.63 | -0.01 | -0.22 | 4.71 | 4.71 | 4.61 | 72880 |
| 1713306900 | 4.64 | 0.03 | 0.65 | 4.57 | 4.79 | 4.5599999 | 142612 |
| 1713220500 | 4.61 | -0.09 | -1.91 | 4.69 | 4.69 | 4.592 | 106349 |
| 1712961300 | 4.7 | -0.07 | -1.47 | 4.76 | 4.8099999 | 4.66 | 120308 |
| 1712874900 | 4.7699999 | 0.06 | 1.27 | 4.69 | 4.8 | 4.64 | 97352 |
| 1712788500 | 4.71 | -0.12 | -2.48 | 4.72 | 4.7699999 | 4.64 | 83696 |
| 1712702100 | 4.83 | 0.04 | 0.84 | 4.79 | 4.86 | 4.76 | 69482 |
| 1712615700 | 4.79 | -0.03 | -0.62 | 4.8099999 | 4.93 | 4.72 | 85919 |
| 1712356500 | 4.82 | 0.01 | 0.21 | 4.8 | 4.85 | 4.74 | 82981 |
| 1712270100 | 4.8099999 | -0.04 | -0.82 | 4.9 | 4.99 | 4.79 | 95233 |
| 1712183700 | 4.85 | 0.09 | 1.89 | 4.76 | 4.9 | 4.76 | 137162 |
| 1712097300 | 4.76 | -0.09 | -1.86 | 4.79 | 4.88 | 4.74 | 168162 |
| 1712010900 | 4.85 | -0.09 | -1.82 | 4.98 | 4.98 | 4.7699999 | 57775 |
| 1711665300 | 4.94 | -0.05 | -1.00 | 4.95 | 5.04 | 4.9101 | 67002 |
| 1711578900 | 4.99 | 0.18 | 3.74 | 4.9 | 5 | 4.86 | 156111 |
| 1711492500 | 4.8099999 | 0.09 | 1.91 | 4.75 | 4.83 | 4.7 | 131027 |
| 1711406100 | 4.72 | -0.16 | -3.28 | 4.86 | 4.93 | 4.6887 | 127530 |
| 1711146900 | 4.88 | -0.07 | -1.41 | 4.91 | 4.97 | 4.85 | 69199 |
| 1711060500 | 4.95 | 0 | 0.00 | 4.93 | 5.04 | 4.87 | 116246 |
| 1710974100 | 4.95 | 0.16 | 3.34 | 4.8099999 | 5.05 | 4.8 | 120080 |
| 1710887700 | 4.79 | 0.07 | 1.48 | 4.72 | 4.84 | 4.66 | 66015 |
| 1710801300 | 4.72 | -0.08 | -1.67 | 4.86 | 5.01 | 4.69 | 177725 |
| 1710542100 | 4.8 | 0.1 | 2.13 | 4.65 | 4.8949999 | 4.65 | 491356 |
| 1710455700 | 4.7 | -0.15 | -3.09 | 4.83 | 4.87 | 4.59 | 106925 |
| 1710369300 | 4.85 | -0.09 | -1.82 | 4.95 | 5.015 | 4.8 | 236048 |
| 1710282900 | 4.94 | -0.03 | -0.60 | 5.01 | 5.12 | 4.92 | 58076 |
| 1710196500 | 4.97 | 0.03 | 0.61 | 4.97 | 5.08 | 4.88 | 122731 |
| 1709940900 | 4.94 | -0.19 | -3.70 | 5.13 | 5.2 | 4.9 | 73951 |
| 1709854500 | 5.13 | -0.01 | -0.19 | 5.14 | 5.2 | 5.0514 | 82224 |
| 1709768100 | 5.14 | 0.05 | 0.98 | 5.17 | 5.2 | 5.1108 | 60668 |
| 1709681700 | 5.09 | -0.02 | -0.39 | 5.08 | 5.23 | 5.0599999 | 82154 |
| 1709595300 | 5.11 | -0.06 | -1.16 | 5.15 | 5.17 | 4.9764 | 192568 |
| 1709336100 | 5.17 | -0.05 | -0.96 | 5.24 | 5.24 | 5.0599999 | 86878 |
| 1709249700 | 5.22 | 0.13 | 2.55 | 5.2 | 5.25 | 5.11 | 101879 |
| 1709163300 | 5.09 | -0.15 | -2.86 | 5.2 | 5.25 | 5.07 | 147517 |
| 1709076900 | 5.24 | 0.2 | 3.97 | 5.11 | 5.25 | 5.0754 | 130852 |
| 1708990500 | 5.04 | 0.12 | 2.44 | 4.92 | 5.08 | 4.8597 | 79951 |
| 1708731300 | 4.92 | 0.1 | 2.07 | 4.86 | 5.03 | 4.835 | 103836 |
| 1708644900 | 4.82 | 0.02 | 0.42 | 4.8 | 4.94 | 4.7699999 | 150478 |
| 1708558500 | 4.8 | -0.13 | -2.64 | 4.93 | 4.93 | 4.79 | 163483 |
| 1708472100 | 4.93 | -0.29 | -5.56 | 5.2 | 5.2 | 4.91 | 128887 |
| 1708126500 | 5.22 | -0.05 | -0.95 | 5.25 | 5.29 | 5.17 | 92155 |
| 1708040100 | 5.2699999 | 0.14 | 2.73 | 5.13 | 5.28 | 5.07 | 99157 |
| 1707953700 | 5.13 | 0.09 | 1.79 | 5.11 | 5.2249 | 5 | 84785 |
| 1707867300 | 5.04 | -0.27 | -5.08 | 5.19 | 5.275 | 5.01 | 159376 |
| 1707780900 | 5.3099999 | -0.01 | -0.19 | 5.37 | 5.41 | 5.28 | 207138 |
| 1707521700 | 5.32 | -0.02 | -0.37 | 5.19 | 5.38 | 5.03 | 374960 |
| 1707435300 | 5.34 | 0.16 | 3.09 | 5.25 | 5.3953 | 5.22 | 325908 |
| 1707348900 | 5.18 | 0.03 | 0.58 | 5.21 | 5.2484 | 5.16 | 243301 |
| 1707262500 | 5.15 | 0.3 | 6.19 | 4.9 | 5.25 | 4.9 | 209509 |
| 1707176100 | 4.85 | -0.14 | -2.81 | 4.98 | 4.99 | 4.85 | 156793 |
| 1706916900 | 4.99 | 0.09 | 1.84 | 4.89 | 5.05 | 4.875 | 111785 |
| 1706830500 | 4.9 | 0.08 | 1.66 | 4.85 | 5 | 4.85 | 160857 |
| 1706744100 | 4.82 | -0.07 | -1.43 | 4.95 | 4.98 | 4.8099999 | 162744 |
| 1706657700 | 4.89 | -0.02 | -0.41 | 4.9 | 4.97 | 4.88 | 36035 |
| 1706571300 | 4.91 | 0.09 | 1.87 | 4.84 | 4.92 | 4.7601 | 61644 |
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
