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 | 0.25 | 5.84112149533 | 4.28 | 4.6 | 4.22 | 1282536 | 4.43995877 | CS |
| 4 | 0.4 | 9.68523002421 | 4.13 | 4.6 | 4.08 | 2265675 | 4.41207594 | CS |
| 12 | -0.03 | -0.657894736842 | 4.56 | 4.65 | 3.9 | 2353529 | 4.34816988 | CS |
| 26 | 2.24 | 97.8165938865 | 2.29 | 4.99 | 1.73 | 3462292 | 3.63544508 | CS |
| 52 | 1.22 | 36.8580060423 | 3.31 | 4.99 | 1.73 | 2826344 | 3.19478261 | CS |
| 156 | -9.5703 | -67.8730239782 | 14.1003 | 37.59 | 1.73 | 4470269 | 8.10138688 | CS |
| 260 | -9.6979 | -68.1611481666 | 14.2279 | 37.59 | 1.73 | 4465469 | 8.10290668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.5599999 | 0.04 | 0.88 | 4.57 | 4.6 | 4.53 | 1669283 |
| 1721946900 | 4.5199999 | 0.07 | 1.57 | 4.43 | 4.59 | 4.43 | 1458200 |
| 1721860500 | 4.45 | -0.04 | -0.89 | 4.45 | 4.5599999 | 4.4 | 1957760 |
| 1721774100 | 4.49 | 0.1 | 2.16 | 4.36 | 4.5499 | 4.32 | 1181576 |
| 1721687700 | 4.3949999 | 0.09 | 2.21 | 4.29 | 4.4 | 4.28 | 616249 |
| 1721428500 | 4.3 | 0.01 | 0.23 | 4.28 | 4.315 | 4.22 | 1198897 |
| 1721342100 | 4.29 | -0.2 | -4.45 | 4.44 | 4.5199999 | 4.29 | 1772750 |
| 1721255700 | 4.49 | -0.06 | -1.32 | 4.5 | 4.54 | 4.345 | 2319541 |
| 1721169300 | 4.55 | 0.07 | 1.56 | 4.5 | 4.5599999 | 4.5 | 1808048 |
| 1721082900 | 4.48 | 0.02 | 0.45 | 4.47 | 4.51 | 4.43 | 1782827 |
| 1720823700 | 4.46 | 0.11 | 2.53 | 4.34 | 4.49 | 4.34 | 2101646 |
| 1720737300 | 4.35 | 0.22 | 5.33 | 4.17 | 4.35 | 4.17 | 1812311 |
| 1720650900 | 4.13 | -0.04 | -0.96 | 4.14 | 4.165 | 4.08 | 1400730 |
| 1720564500 | 4.17 | -0.05 | -1.18 | 4.21 | 4.25 | 4.1 | 989388 |
| 1720478100 | 4.22 | -0.08 | -1.86 | 4.2699999 | 4.29 | 4.13 | 1424321 |
| 1720218900 | 4.3 | -0.04 | -0.92 | 4.18 | 4.34 | 4.16 | 1830759 |
| 1720040640 | 4.34 | -0.01 | -0.23 | 4.35 | 4.3984 | 4.3099999 | 897847 |
| 1719959700 | 4.35 | -0.04 | -0.91 | 4.39 | 4.4397 | 4.3 | 1923165 |
| 1719873300 | 4.39 | -0.08 | -1.79 | 4.4 | 4.46 | 4.28 | 2053256 |
| 1719614100 | 4.47 | 0.34 | 8.23 | 4.13 | 4.48 | 4.115 | 14518560 |
| 1719527700 | 4.13 | 0.13 | 3.25 | 4.05 | 4.13 | 4.01 | 1552594 |
| 1719441300 | 4 | -0.05 | -1.23 | 4.05 | 4.09 | 4 | 1207388 |
| 1719354900 | 4.05 | -0.02 | -0.49 | 4.04 | 4.12 | 4.0199999 | 1011175 |
| 1719268500 | 4.07 | 0.04 | 0.99 | 4 | 4.09 | 4 | 1133012 |
| 1719009300 | 4.03 | -0.02 | -0.49 | 4.1 | 4.11 | 3.97 | 4232262 |
| 1718922900 | 4.05 | -0.06 | -1.46 | 4.0599999 | 4.08 | 4.0199999 | 1894486 |
| 1718750100 | 4.11 | -0.01 | -0.24 | 4.1 | 4.11 | 4.0340999 | 1122382 |
| 1718663700 | 4.12 | 0.14 | 3.52 | 3.93 | 4.12 | 3.9 | 1626551 |
| 1718404500 | 3.98 | 0.01 | 0.25 | 3.9 | 3.99 | 3.9 | 2250582 |
| 1718318100 | 3.97 | -0.11 | -2.70 | 4.09 | 4.13 | 3.96 | 2218560 |
| 1718231700 | 4.08 | 0.01 | 0.25 | 4.1 | 4.195 | 4.05 | 2443140 |
| 1718145300 | 4.07 | -0.05 | -1.21 | 4.1 | 4.1 | 4.0599999 | 1980667 |
| 1718058900 | 4.12 | -0.06 | -1.44 | 4.17 | 4.19 | 4.11 | 2026944 |
| 1717799700 | 4.18 | -0.08 | -1.88 | 4.1727 | 4.2 | 4.17 | 1907274 |
| 1717713300 | 4.26 | -0.04 | -0.93 | 4.3 | 4.3133 | 4.21 | 1794323 |
| 1717626900 | 4.3 | -0.05 | -1.15 | 4.34 | 4.3888999 | 4.28 | 3465599 |
| 1717540500 | 4.35 | -0.06 | -1.36 | 4.37 | 4.44 | 4.315 | 3028809 |
| 1717454100 | 4.41 | 0.01 | 0.23 | 4.4 | 4.4385 | 4.3564999 | 3470418 |
| 1717194900 | 4.4 | 0.11 | 2.56 | 4.28 | 4.41 | 4.28 | 3977487 |
| 1717108500 | 4.29 | -0.05 | -1.15 | 4.33 | 4.34 | 4.26 | 3750721 |
| 1717022100 | 4.34 | -0.03 | -0.69 | 4.35 | 4.38 | 4.3099999 | 2203491 |
| 1716935700 | 4.37 | -0.06 | -1.24 | 4.41 | 4.418 | 4.36 | 2596553 |
| 1716590100 | 4.425 | 0 | 0.11 | 4.41 | 4.44 | 4.3602999 | 2798052 |
| 1716503700 | 4.42 | -0.08 | -1.78 | 4.48 | 4.49 | 4.34 | 3193430 |
| 1716417300 | 4.5 | 0.06 | 1.35 | 4.47 | 4.51 | 4.455 | 2453207 |
| 1716330900 | 4.44 | -0.06 | -1.33 | 4.5 | 4.5 | 4.43 | 2736035 |
| 1716244500 | 4.5 | 0.01 | 0.22 | 4.47 | 4.5 | 4.465 | 1001461 |
| 1715985300 | 4.49 | 0 | 0.00 | 4.49 | 4.5 | 4.46 | 1519283 |
| 1715898900 | 4.49 | 0.01 | 0.22 | 4.48 | 4.5 | 4.46 | 2190797 |
| 1715812500 | 4.48 | 0.03 | 0.67 | 4.49 | 4.53 | 4.43 | 2254876 |
| 1715726100 | 4.45 | -0.01 | -0.22 | 4.46 | 4.5 | 4.42 | 2396100 |
| 1715639700 | 4.46 | 0.04 | 0.90 | 4.43 | 4.53 | 4.43 | 2351164 |
| 1715380500 | 4.42 | -0.07 | -1.56 | 4.47 | 4.51 | 4.42 | 2051791 |
| 1715294100 | 4.49 | 0.06 | 1.35 | 4.46 | 4.5 | 4.4 | 3621393 |
| 1715207700 | 4.43 | -0.06 | -1.34 | 4.5 | 4.5 | 4.42 | 2276138 |
| 1715121300 | 4.49 | -0.01 | -0.22 | 4.54 | 4.6 | 4.47 | 3249700 |
| 1715034900 | 4.5 | -0.04 | -0.88 | 4.54 | 4.62 | 4.49 | 3045547 |
| 1714775700 | 4.54 | 0.03 | 0.67 | 4.5599999 | 4.65 | 4.51 | 3069914 |
| 1714689300 | 4.51 | 0 | 0.00 | 4.59 | 4.61 | 4.49 | 3443834 |
| 1714602900 | 4.51 | -0.09 | -1.96 | 4.59 | 4.66 | 4.5 | 3464151 |
| 1714516500 | 4.6 | -0.14 | -2.95 | 4.71 | 4.72 | 4.59 | 4853770 |
| 1714430100 | 4.74 | 0.02 | 0.42 | 4.72 | 4.785 | 4.71 | 5355930 |
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
