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 | 0.01 | 0.218818380744 | 4.57 | 4.825 | 4.48 | 167317 | 4.59392344 | CS |
| 4 | -0.59 | -11.4119922631 | 5.17 | 5.23 | 4.3 | 181454 | 4.62782758 | CS |
| 12 | -0.33 | -6.72097759674 | 4.91 | 5.26 | 4.02 | 256603 | 4.5935928 | CS |
| 26 | 0.98 | 27.2222222222 | 3.6 | 6.705 | 3.525 | 277868 | 5.07586449 | CS |
| 52 | -1.27 | -21.7094017094 | 5.85 | 6.705 | 3.455 | 353436 | 4.95005124 | CS |
| 156 | -6.51 | -58.7015329125 | 11.09 | 21.7 | 3.455 | 333129 | 10.50720923 | CS |
| 260 | -6.96 | -60.3119584055 | 11.54 | 21.7 | 3.455 | 369494 | 10.62597476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.58 | 0.02 | 0.44 | 4.58 | 4.675 | 4.55 | 107169 |
| 1714084800 | 4.5599999 | -0.01 | -0.22 | 4.5599999 | 4.595 | 4.48 | 217406 |
| 1713998400 | 4.57 | -0.05 | -1.08 | 4.57 | 4.66 | 4.53 | 163245 |
| 1713912000 | 4.62 | -0.02 | -0.43 | 4.61 | 4.825 | 4.61 | 164855 |
| 1713825600 | 4.64 | 0.07 | 1.53 | 4.57 | 4.67 | 4.485 | 183908 |
| 1713566400 | 4.57 | 0.11 | 2.47 | 4.49 | 4.57 | 4.45 | 159010 |
| 1713480000 | 4.46 | 0.08 | 1.83 | 4.4 | 4.545 | 4.3400999 | 169164 |
| 1713393600 | 4.38 | 0.01 | 0.23 | 4.39 | 4.47 | 4.375 | 99850 |
| 1713307200 | 4.37 | -0.05 | -1.13 | 4.32 | 4.425 | 4.3 | 240509 |
| 1713220800 | 4.42 | -0.08 | -1.78 | 4.53 | 4.57 | 4.325 | 199030 |
| 1712961600 | 4.5 | -0.16 | -3.43 | 4.6 | 4.6597 | 4.43 | 136072 |
| 1712875200 | 4.66 | 0.03 | 0.65 | 4.63 | 4.69 | 4.525 | 155821 |
| 1712788800 | 4.63 | -0.14 | -2.94 | 4.57 | 4.64 | 4.47 | 249521 |
| 1712702400 | 4.7699999 | -0.04 | -0.83 | 4.66 | 4.845 | 4.62 | 204325 |
| 1712616000 | 4.8099999 | 0.1 | 2.12 | 4.78 | 4.87 | 4.75 | 223586 |
| 1712356800 | 4.71 | 0.04 | 0.86 | 4.615 | 4.735 | 4.57 | 165479 |
| 1712270400 | 4.67 | -0.1 | -2.10 | 4.84 | 4.905 | 4.655 | 197266 |
| 1712184000 | 4.7699999 | 0.05 | 1.06 | 4.69 | 4.7812 | 4.6612 | 180968 |
| 1712097600 | 4.72 | -0.27 | -5.41 | 4.9 | 4.9 | 4.65 | 224814 |
| 1712011200 | 4.99 | -0.22 | -4.22 | 5.17 | 5.23 | 4.955 | 187091 |
| 1711665600 | 5.21 | 0.18 | 3.58 | 5.07 | 5.26 | 5.0599999 | 451079 |
| 1711579200 | 5.03 | -0.02 | -0.40 | 5.12 | 5.195 | 4.98 | 408597 |
| 1711492800 | 5.05 | -0.11 | -2.13 | 5.22 | 5.23 | 5.04 | 189515 |
| 1711406400 | 5.16 | 0.33 | 6.83 | 4.85 | 5.16 | 4.85 | 496550 |
| 1711147200 | 4.83 | -0.17 | -3.40 | 5.0199999 | 5.07 | 4.805 | 375292 |
| 1711060800 | 5 | 0.67 | 15.47 | 4.33 | 5.0599999 | 4.33 | 806572 |
| 1710974400 | 4.33 | 0.11 | 2.61 | 4.19 | 4.33 | 4.1669 | 609460 |
| 1710888000 | 4.22 | 0.03 | 0.72 | 4.19 | 4.24 | 4.1695 | 305862 |
| 1710801600 | 4.19 | -0.01 | -0.24 | 4.17 | 4.215 | 4.09 | 226289 |
| 1710542400 | 4.2 | 0 | 0.00 | 4.28 | 4.29 | 4.18 | 338757 |
| 1710456000 | 4.2 | -0.17 | -3.89 | 4.35 | 4.38 | 4.16 | 303605 |
| 1710369600 | 4.37 | -0.01 | -0.23 | 4.38 | 4.41 | 4.35 | 149709 |
| 1710283200 | 4.38 | -0.11 | -2.45 | 4.45 | 4.4999 | 4.38 | 159222 |
| 1710196800 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5599999 | 4.455 | 170529 |
| 1709941200 | 4.5 | 0.11 | 2.51 | 4.49 | 4.62 | 4.42 | 183151 |
| 1709854800 | 4.39 | 0.01 | 0.23 | 4.44 | 4.48 | 4.35 | 110362 |
| 1709768400 | 4.38 | 0.09 | 2.10 | 4.38 | 4.44 | 4.32 | 186831 |
| 1709682000 | 4.29 | -0.09 | -2.05 | 4.35 | 4.41 | 4.2699999 | 289832 |
| 1709595600 | 4.38 | -0.15 | -3.31 | 4.5599999 | 4.6493 | 4.33 | 280394 |
| 1709336400 | 4.53 | -0.05 | -1.09 | 4.58 | 4.605 | 4.45 | 235239 |
| 1709250000 | 4.58 | 0.46 | 11.17 | 4.2699999 | 4.62 | 4.24 | 419822 |
| 1709163600 | 4.12 | 0 | 0.00 | 4.1 | 4.305 | 4.0199999 | 420774 |
| 1709077200 | 4.12 | 0.03 | 0.73 | 4.15 | 4.255 | 4.1 | 257826 |
| 1708990800 | 4.09 | -0.37 | -8.30 | 4.46 | 4.46 | 4.0599999 | 501367 |
| 1708731600 | 4.46 | 0.04 | 0.90 | 4.4 | 4.55 | 4.3499 | 216097 |
| 1708645200 | 4.42 | -0.25 | -5.35 | 4.66 | 4.66 | 4.35 | 491314 |
| 1708558800 | 4.67 | 0.05 | 1.08 | 4.62 | 4.72 | 4.61 | 169469 |
| 1708472400 | 4.62 | -0.13 | -2.74 | 4.64 | 4.73 | 4.62 | 210147 |
| 1708126800 | 4.75 | -0.04 | -0.84 | 4.7 | 4.84 | 4.62 | 214953 |
| 1708040400 | 4.79 | 0.2 | 4.36 | 4.66 | 4.83 | 4.65 | 223611 |
| 1707954000 | 4.59 | 0.02 | 0.44 | 4.63 | 4.68 | 4.53 | 188000 |
| 1707867600 | 4.57 | -0.38 | -7.68 | 4.6468 | 4.7 | 4.48 | 355766 |
| 1707781200 | 4.95 | 0.17 | 3.56 | 4.78 | 5.05 | 4.78 | 292823 |
| 1707522000 | 4.78 | 0.05 | 1.06 | 4.76 | 4.79 | 4.68 | 151868 |
| 1707435600 | 4.73 | 0.12 | 2.60 | 4.63 | 4.785 | 4.605 | 144673 |
| 1707349200 | 4.61 | -0.06 | -1.28 | 4.64 | 4.69 | 4.5199999 | 219683 |
| 1707262800 | 4.67 | 0.02 | 0.43 | 4.62 | 4.8099999 | 4.55 | 216168 |
| 1707176400 | 4.65 | -0.34 | -6.81 | 4.91 | 4.91 | 4.62 | 282652 |
| 1706917200 | 4.99 | -0.25 | -4.77 | 5.13 | 5.13 | 4.99 | 211336 |
| 1706830800 | 5.24 | -0.01 | -0.19 | 5.2699999 | 5.3099999 | 5 | 152412 |
| 1706744400 | 5.25 | -0.24 | -4.37 | 5.53 | 5.54 | 5.235 | 348825 |
| 1706658000 | 5.49 | -0.14 | -2.49 | 5.63 | 5.63 | 5.48 | 92020 |
| 1706571600 | 5.63 | 0.05 | 0.90 | 5.5199999 | 5.63 | 5.49 | 113907 |
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
