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 | 0.03 | 0.657894736842 | 4.56 | 4.8 | 4.32 | 126513 | 4.67604687 | CS |
| 4 | -0.16 | -3.36842105263 | 4.75 | 5.18 | 4.1118 | 122442 | 4.70120244 | CS |
| 12 | -2.41 | -34.4285714286 | 7 | 9.0768 | 4.1118 | 290637 | 5.90137602 | CS |
| 26 | -2.27 | -33.0903790087 | 6.86 | 9.3293 | 4.1118 | 247421 | 6.66015179 | CS |
| 52 | 1.38 | 42.9906542056 | 3.21 | 9.3293 | 3.13 | 306476 | 5.98169781 | CS |
| 156 | -4.19 | -47.722095672 | 8.78 | 15.25 | 1.79 | 247154 | 6.8644399 | CS |
| 260 | 1.79 | 63.9285714286 | 2.8 | 15.25 | 1.7603 | 210243 | 6.71257904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 4.59 | -0.13 | -2.75 | 4.69 | 4.7391 | 4.58 | 86663 |
| 1744842900 | 4.72 | 0.07 | 1.51 | 4.65 | 4.76 | 4.61 | 161055 |
| 1744756500 | 4.65 | -0.14 | -2.92 | 4.75 | 4.75 | 4.5 | 222723 |
| 1744670100 | 4.79 | 0.18 | 3.90 | 4.7 | 4.8 | 4.57 | 96899 |
| 1744410900 | 4.61 | 0.03 | 0.66 | 4.6 | 4.6899 | 4.46 | 75623 |
| 1744324500 | 4.58 | -0.01 | -0.22 | 4.5599999 | 4.605 | 4.32 | 76264 |
| 1744238100 | 4.59 | 0.02 | 0.44 | 4.5599999 | 4.72 | 4.28 | 156142 |
| 1744151700 | 4.57 | 0.09 | 2.01 | 4.69 | 4.69 | 4.4201 | 163650 |
| 1744065300 | 4.48 | 0.02 | 0.45 | 4.26 | 4.51 | 4.1118 | 140155 |
| 1743806100 | 4.46 | -0.44 | -8.98 | 4.73 | 4.73 | 4.34 | 136728 |
| 1743719700 | 4.9 | -0.13 | -2.58 | 4.75 | 5.18 | 4.75 | 254522 |
| 1743633300 | 5.03 | 0.31 | 6.57 | 4.7 | 5.0599999 | 4.7 | 96064 |
| 1743546900 | 4.72 | -0.01 | -0.21 | 4.71 | 4.8099999 | 4.635 | 83444 |
| 1743460500 | 4.73 | -0.04 | -0.84 | 4.67 | 4.78 | 4.44 | 134331 |
| 1743201300 | 4.7699999 | 0.08 | 1.71 | 4.67 | 4.7699999 | 4.57 | 130239 |
| 1743114900 | 4.69 | 0.05 | 1.08 | 4.64 | 4.7 | 4.4606 | 97372 |
| 1743028500 | 4.64 | -0.24 | -4.92 | 4.92 | 4.93 | 4.6 | 100238 |
| 1742942100 | 4.88 | 0.07 | 1.46 | 4.84 | 4.92 | 4.7699999 | 84198 |
| 1742855700 | 4.8099999 | 0.1 | 2.12 | 4.8 | 4.8976 | 4.7211999 | 99059 |
| 1742596500 | 4.71 | -0.03 | -0.63 | 4.68 | 4.76 | 4.6 | 63161 |
| 1742510100 | 4.74 | -0.04 | -0.84 | 4.75 | 4.85 | 4.68 | 76965 |
| 1742423700 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.84 | 4.7 | 77336 |
| 1742337300 | 4.74 | -0.12 | -2.47 | 4.87 | 4.95 | 4.7 | 87927 |
| 1742250900 | 4.86 | 0.21 | 4.52 | 4.72 | 4.95 | 4.66 | 178452 |
| 1741991700 | 4.65 | 0.22 | 4.97 | 4.5 | 4.65 | 4.47 | 72036 |
| 1741905300 | 4.43 | -0.15 | -3.28 | 4.6 | 4.6 | 4.42 | 79897 |
| 1741818900 | 4.58 | 0.13 | 2.92 | 4.548 | 4.5999 | 4.4349999 | 91804 |
| 1741732500 | 4.45 | 0.1 | 2.30 | 4.35 | 4.47 | 4.34 | 111938 |
| 1741646100 | 4.35 | -0.25 | -5.43 | 4.5199999 | 4.601 | 4.32 | 96705 |
| 1741390500 | 4.6 | 0.14 | 3.14 | 4.43 | 4.6174 | 4.32 | 134683 |
| 1741304100 | 4.46 | -0.23 | -4.90 | 4.6 | 4.655 | 4.44 | 108319 |
| 1741217700 | 4.69 | 0.24 | 5.39 | 4.58 | 4.75 | 4.44 | 239142 |
| 1741131300 | 4.45 | -0.01 | -0.22 | 4.46 | 4.57 | 4.33 | 220226 |
| 1741044900 | 4.46 | -0.32 | -6.69 | 4.8099999 | 4.8663999 | 4.44 | 285233 |
| 1740785700 | 4.78 | 0.04 | 0.84 | 4.6837 | 4.835 | 4.67 | 136663 |
| 1740699300 | 4.74 | -0.15 | -3.07 | 4.96 | 5.09 | 4.7 | 269250 |
| 1740612900 | 4.89 | -0.2 | -3.93 | 5.11 | 5.19 | 4.87 | 284493 |
| 1740526500 | 5.09 | -0.1 | -1.93 | 5.15 | 5.24 | 4.92 | 344824 |
| 1740440100 | 5.19 | -0.19 | -3.53 | 5.405 | 5.41 | 5.09 | 420337 |
| 1740180900 | 5.38 | -0.18 | -3.24 | 5.5599999 | 5.62 | 5.36 | 280803 |
| 1740094500 | 5.5599999 | -0.15 | -2.63 | 5.66 | 5.66 | 5.4 | 320280 |
| 1740008100 | 5.71 | -0.13 | -2.23 | 5.84 | 5.88 | 5.54 | 319375 |
| 1739921700 | 5.84 | 0.33 | 5.99 | 5.6 | 5.8783 | 5.6 | 430096 |
| 1739576100 | 5.51 | 0.01 | 0.18 | 5.5199999 | 5.65 | 5.41 | 263947 |
| 1739489700 | 5.5 | -0.15 | -2.65 | 5.7 | 5.7231 | 5.47 | 305916 |
| 1739403300 | 5.65 | -0.28 | -4.72 | 5.83 | 5.91 | 5.51 | 473293 |
| 1739316900 | 5.93 | -0.14 | -2.31 | 6.18 | 6.35 | 5.82 | 673333 |
| 1739230500 | 6.07 | 0.24 | 4.03 | 5.89 | 6.198 | 5.57 | 859340 |
| 1738971300 | 5.835 | -0.25 | -4.03 | 6.1 | 6.1599 | 5.7510009 | 1063274 |
| 1738884900 | 6.08 | -2.91 | -32.37 | 7 | 7 | 5.72 | 2880252 |
| 1738798500 | 8.99 | 0.55 | 6.52 | 8.44 | 9.0768 | 8.42 | 724689 |
| 1738712100 | 8.44 | 0.33 | 4.07 | 8.13 | 9.015 | 8.09 | 411362 |
| 1738625700 | 8.11 | -0.13 | -1.52 | 7.82 | 8.24 | 7.82 | 301251 |
| 1738366500 | 8.235 | 1.37 | 19.87 | 7.21 | 8.43 | 7.21 | 713769 |
| 1738280100 | 6.87 | 0.17 | 2.54 | 6.72 | 6.945 | 6.64 | 299926 |
| 1738193700 | 6.7 | -0.22 | -3.18 | 6.97 | 7.04 | 6.65 | 231987 |
| 1738107300 | 6.92 | 0.13 | 1.91 | 6.77 | 6.98 | 6.7 | 101555 |
| 1738020900 | 6.79 | -0.35 | -4.90 | 7.05 | 7.1 | 6.69 | 314906 |
| 1737761700 | 7.14 | 0.15 | 2.15 | 7 | 7.26 | 6.93 | 199494 |
| 1737675300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1737588900 | 6.99 | 0.15 | 2.19 | 7.02 | 7.15 | 6.9 | 197650 |
| 1737502500 | 6.84 | 0.28 | 4.27 | 6.665 | 6.9496 | 6.57 | 190205 |
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
