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 | 0.01 | 0.236406619385 | 4.23 | 4.32 | 3.98 | 502440 | 4.10413197 | CS |
| 4 | 0.14 | 3.41463414634 | 4.1 | 4.72 | 3.98 | 536383 | 4.31245399 | CS |
| 12 | 0.17 | 4.1769041769 | 4.07 | 5.02 | 3.88 | 741439 | 4.34850024 | CS |
| 26 | 1.25 | 41.8060200669 | 2.99 | 5.02 | 2.875 | 911191 | 3.99132437 | CS |
| 52 | 1.96 | 85.9649122807 | 2.28 | 5.02 | 1.86 | 1116602 | 3.4769733 | CS |
| 156 | 1.77 | 71.6599190283 | 2.47 | 5.02 | 0.301 | 1418158 | 1.84459072 | CS |
| 260 | 1.42 | 50.3546099291 | 2.82 | 5.02 | 0.301 | 1245987 | 2.29757067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 4.26 | 0.17 | 4.16 | 4.085 | 4.28 | 4.05 | 325957 |
| 1731022500 | 4.09 | -0.01 | -0.24 | 4.13 | 4.195 | 4.065 | 537225 |
| 1730936100 | 4.1 | 0 | 0.00 | 4.15 | 4.21 | 4.07 | 391291 |
| 1730849700 | 4.1 | 0.09 | 2.24 | 4.09 | 4.1 | 3.98 | 341464 |
| 1730763300 | 4.01 | -0.27 | -6.31 | 4.24 | 4.24 | 4.01 | 770429 |
| 1730500500 | 4.28 | 0.07 | 1.66 | 4.23 | 4.32 | 4.2 | 472917 |
| 1730414100 | 4.21 | -0.04 | -0.94 | 4.21 | 4.285 | 4.15 | 637299 |
| 1730327700 | 4.25 | 0.04 | 0.95 | 4.2 | 4.3099999 | 4.132 | 479890 |
| 1730241300 | 4.21 | 0.01 | 0.24 | 4.175 | 4.25 | 4.14 | 480663 |
| 1730154900 | 4.2 | -0.06 | -1.41 | 4.25 | 4.33 | 4.15 | 478891 |
| 1729895700 | 4.26 | -0.09 | -2.07 | 4.33 | 4.42 | 4.25 | 404030 |
| 1729809300 | 4.35 | 0.1 | 2.35 | 4.2699999 | 4.35 | 4.1849999 | 592058 |
| 1729722900 | 4.25 | -0.12 | -2.75 | 4.3099999 | 4.33 | 4.05 | 700530 |
| 1729636500 | 4.37 | -0.16 | -3.53 | 4.5 | 4.595 | 4.32 | 619042 |
| 1729550100 | 4.53 | -0.09 | -1.95 | 4.61 | 4.72 | 4.37 | 436677 |
| 1729290900 | 4.62 | 0.06 | 1.32 | 4.53 | 4.64 | 4.49 | 405101 |
| 1729204500 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.64 | 4.415 | 751326 |
| 1729118100 | 4.51 | -0.03 | -0.66 | 4.59 | 4.595 | 4.455 | 514450 |
| 1729031700 | 4.54 | 0.07 | 1.57 | 4.43 | 4.55 | 4.34 | 443785 |
| 1728945300 | 4.47 | 0.13 | 3.00 | 4.29 | 4.49 | 4.2 | 683799 |
| 1728686100 | 4.34 | 0.22 | 5.34 | 4.1 | 4.34 | 4.07 | 530406 |
| 1728599700 | 4.12 | -0.02 | -0.48 | 4.1 | 4.2001 | 4.07 | 383861 |
| 1728513300 | 4.14 | -0.02 | -0.48 | 4.15 | 4.23 | 4.085 | 457018 |
| 1728426900 | 4.16 | -0.09 | -2.12 | 4.28 | 4.28 | 4.135 | 628836 |
| 1728340500 | 4.25 | -0.15 | -3.41 | 4.39 | 4.4 | 4.1849999 | 530409 |
| 1728081300 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.32 | 888351 |
| 1727994900 | 4.4 | 0.11 | 2.56 | 4.2699999 | 4.45 | 4.24 | 914455 |
| 1727908500 | 4.29 | 0.12 | 2.88 | 4.13 | 4.3 | 4.12 | 842402 |
| 1727822100 | 4.17 | 0.06 | 1.46 | 4.15 | 4.175 | 3.94 | 1087208 |
| 1727735520 | 4.11 | -0.03 | -0.72 | 4.16 | 4.1993 | 4 | 581953 |
| 1727476500 | 4.14 | 0.04 | 0.98 | 4.12 | 4.1849999 | 4.09 | 564088 |
| 1727390100 | 4.1 | 0.1 | 2.50 | 4.01 | 4.22 | 4 | 624386 |
| 1727303700 | 4 | -0.05 | -1.23 | 4.0599999 | 4.0992 | 3.95 | 451777 |
| 1727217300 | 4.05 | -0.04 | -0.98 | 4.09 | 4.105 | 3.98 | 531043 |
| 1727130900 | 4.09 | -0.16 | -3.76 | 4.24 | 4.24 | 4.05 | 540766 |
| 1726871700 | 4.25 | -0.03 | -0.70 | 4.29 | 4.34 | 4.18 | 465167 |
| 1726785300 | 4.28 | 0.06 | 1.42 | 4.275 | 4.4383 | 4.24 | 707792 |
| 1726698900 | 4.22 | 0.27 | 6.84 | 4.12 | 4.305 | 4.0212 | 1502716 |
| 1726612500 | 3.95 | -0.55 | -12.22 | 4.37 | 4.4349999 | 3.88 | 2761628 |
| 1726526100 | 4.5 | 0.22 | 5.14 | 4.26 | 4.545 | 4.23 | 795446 |
| 1726266900 | 4.28 | -0.11 | -2.51 | 4.43 | 4.43 | 4.01 | 1328346 |
| 1726180500 | 4.39 | -0.27 | -5.79 | 4.655 | 4.655 | 4.365 | 610709 |
| 1726094100 | 4.66 | -0.03 | -0.64 | 4.64 | 4.71 | 4.5599999 | 514314 |
| 1726007700 | 4.69 | 0.2 | 4.45 | 4.53 | 4.72 | 4.53 | 489703 |
| 1725921300 | 4.49 | 0.17 | 3.94 | 4.37 | 4.51 | 4.33 | 638808 |
| 1725662100 | 4.32 | -0.11 | -2.48 | 4.4247 | 4.4679 | 4.25 | 920406 |
| 1725575700 | 4.43 | 0.08 | 1.84 | 4.35 | 4.4755 | 4.3099999 | 498266 |
| 1725489300 | 4.35 | -0.08 | -1.81 | 4.42 | 4.5 | 4.35 | 369065 |
| 1725402900 | 4.43 | -0.26 | -5.54 | 4.76 | 4.78 | 4.4 | 872098 |
| 1725057300 | 4.69 | 0.11 | 2.40 | 4.6 | 4.71 | 4.55 | 523158 |
| 1724970900 | 4.58 | -0.09 | -1.93 | 4.7 | 4.84 | 4.5691 | 709396 |
| 1724884500 | 4.67 | -0.13 | -2.71 | 4.78 | 4.78 | 4.6449999 | 526745 |
| 1724798100 | 4.8 | -0.07 | -1.44 | 4.89 | 4.89 | 4.6807 | 775534 |
| 1724711700 | 4.87 | 0.04 | 0.83 | 4.9 | 4.95 | 4.735 | 620971 |
| 1724452500 | 4.83 | 0.32 | 7.10 | 4.62 | 5.0199999 | 4.6 | 1895103 |
| 1724366100 | 4.51 | 0.02 | 0.45 | 4.5 | 4.55 | 4.36 | 1045575 |
| 1724279700 | 4.49 | 0.05 | 1.13 | 4.44 | 4.515 | 4.3099999 | 532060 |
| 1724193300 | 4.44 | -0.03 | -0.67 | 4.47 | 4.5199999 | 4.23 | 838658 |
| 1724106900 | 4.47 | 0.14 | 3.23 | 4.33 | 4.55 | 4.28 | 1972856 |
| 1723847700 | 4.33 | 0.25 | 6.13 | 4.19 | 4.345 | 4.095 | 1608541 |
| 1723761300 | 4.08 | 0.13 | 3.29 | 3.97 | 4.1499 | 3.81 | 1153729 |
| 1723674900 | 3.95 | 0.19 | 5.05 | 3.76 | 4.025 | 3.685 | 1313524 |
| 1723588500 | 3.76 | 0.04 | 1.08 | 3.72 | 3.76 | 3.64 | 880947 |
| 1723502100 | 3.72 | -0.06 | -1.59 | 3.8 | 3.888 | 3.65 | 444043 |
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
