We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.35135135135 | 4.44 | 4.45 | 4.35 | 372553 | 4.39589161 | CS |
| 4 | -0.01 | -0.227790432802 | 4.39 | 4.45 | 4.28 | 295144 | 4.38370091 | CS |
| 12 | -0.04 | -0.904977375566 | 4.42 | 4.57 | 4.2 | 440082 | 4.43275297 | CS |
| 26 | -0.2 | -4.36681222707 | 4.58 | 5.055 | 4.2 | 361081 | 4.52262862 | CS |
| 52 | -0.17 | -3.73626373626 | 4.55 | 5.075 | 4.16 | 254687 | 4.56516868 | CS |
| 156 | -2.77 | -38.7412587413 | 7.15 | 7.75 | 4.14 | 213241 | 5.28949362 | CS |
| 260 | -2.22 | -33.6363636364 | 6.6 | 7.75 | 3.55 | 252409 | 5.81384237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 4.38 | -0.02 | -0.45 | 4.42 | 4.42 | 4.38 | 162925 |
| 1715899200 | 4.4 | -0.02 | -0.45 | 4.43 | 4.43 | 4.4 | 458428 |
| 1715812800 | 4.42 | 0.04 | 0.91 | 4.4 | 4.45 | 4.39 | 434492 |
| 1715726400 | 4.38 | 0.01 | 0.23 | 4.39 | 4.4 | 4.35 | 366431 |
| 1715640000 | 4.37 | -0.03 | -0.68 | 4.4 | 4.401 | 4.355 | 300473 |
| 1715380800 | 4.4 | -0.04 | -0.90 | 4.44 | 4.445 | 4.38 | 302943 |
| 1715294400 | 4.44 | 0.02 | 0.45 | 4.44 | 4.44 | 4.4198 | 313415 |
| 1715208000 | 4.42 | 0 | 0.00 | 4.41 | 4.43 | 4.39 | 348572 |
| 1715121600 | 4.42 | -0.01 | -0.23 | 4.43 | 4.43 | 4.4 | 223971 |
| 1715035200 | 4.43 | 0.04 | 1.03 | 4.38 | 4.44 | 4.38 | 347229 |
| 1714776000 | 4.385 | 0.01 | 0.34 | 4.38 | 4.41 | 4.37 | 328185 |
| 1714689600 | 4.37 | -0.01 | -0.23 | 4.37 | 4.4 | 4.36 | 218819 |
| 1714603200 | 4.38 | 0.04 | 0.92 | 4.33 | 4.39 | 4.33 | 281299 |
| 1714516800 | 4.34 | -0.05 | -1.14 | 4.37 | 4.37 | 4.3227 | 231827 |
| 1714430400 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.345 | 258275 |
| 1714171200 | 4.35 | 0.06 | 1.52 | 4.28 | 4.35 | 4.28 | 259895 |
| 1714084800 | 4.285 | -0.06 | -1.27 | 4.34 | 4.34 | 4.28 | 234873 |
| 1713998400 | 4.34 | 0 | 0.00 | 4.34 | 4.36 | 4.33 | 181156 |
| 1713912000 | 4.34 | -0.01 | -0.23 | 4.34 | 4.36 | 4.3252 | 300893 |
| 1713825600 | 4.35 | -0.02 | -0.46 | 4.35 | 4.355 | 4.325 | 253901 |
| 1713566400 | 4.37 | -0.01 | -0.23 | 4.39 | 4.41 | 4.37 | 257802 |
| 1713480000 | 4.38 | 0.02 | 0.46 | 4.37 | 4.3949999 | 4.37 | 153368 |
| 1713393600 | 4.36 | 0.07 | 1.63 | 4.3 | 4.37 | 4.295 | 212813 |
| 1713307200 | 4.29 | 0.06 | 1.42 | 4.24 | 4.29 | 4.21 | 399545 |
| 1713220800 | 4.23 | -0.1 | -2.31 | 4.34 | 4.36 | 4.2 | 666788 |
| 1712961600 | 4.33 | -0.07 | -1.59 | 4.4 | 4.415 | 4.3099999 | 531851 |
| 1712875200 | 4.4 | -0.03 | -0.68 | 4.45 | 4.45 | 4.4 | 349365 |
| 1712788800 | 4.43 | -0.02 | -0.45 | 4.46 | 4.46 | 4.41 | 199653 |
| 1712702400 | 4.45 | -0.01 | -0.22 | 4.46 | 4.47 | 4.44 | 164478 |
| 1712616000 | 4.46 | 0.05 | 1.13 | 4.46 | 4.46 | 4.44 | 418583 |
| 1712356800 | 4.41 | 0 | 0.00 | 4.41 | 4.43 | 4.4 | 292328 |
| 1712270400 | 4.41 | -0.02 | -0.45 | 4.43 | 4.45 | 4.39 | 333867 |
| 1712184000 | 4.43 | -0.03 | -0.67 | 4.46 | 4.46 | 4.43 | 293178 |
| 1712097600 | 4.46 | -0.01 | -0.22 | 4.42 | 4.46 | 4.42 | 359855 |
| 1712011200 | 4.47 | 0 | 0.00 | 4.49 | 4.495 | 4.45 | 467082 |
| 1711665600 | 4.47 | 0.02 | 0.56 | 4.46 | 4.47 | 4.43 | 540406 |
| 1711579200 | 4.445 | 0.03 | 0.57 | 4.44 | 4.45 | 4.4301 | 268682 |
| 1711492800 | 4.42 | 0.02 | 0.45 | 4.42 | 4.43 | 4.41 | 473134 |
| 1711406400 | 4.4 | -0.01 | -0.23 | 4.42 | 4.425 | 4.37 | 587796 |
| 1711147200 | 4.41 | -0.03 | -0.68 | 4.46 | 4.46 | 4.39 | 283108 |
| 1711060800 | 4.44 | 0 | 0.00 | 4.44 | 4.46 | 4.43 | 339832 |
| 1710974400 | 4.44 | -0.05 | -1.11 | 4.44 | 4.46 | 4.4 | 499037 |
| 1710888000 | 4.49 | 0 | 0.00 | 4.5 | 4.5066 | 4.47 | 250932 |
| 1710801600 | 4.49 | 0.02 | 0.45 | 4.49 | 4.5 | 4.46 | 360476 |
| 1710542400 | 4.47 | 0 | 0.00 | 4.49 | 4.49 | 4.45 | 646363 |
| 1710456000 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5 | 4.44 | 267591 |
| 1710369600 | 4.5 | 0.02 | 0.45 | 4.46 | 4.5 | 4.46 | 2820954 |
| 1710283200 | 4.48 | -0.01 | -0.22 | 4.5 | 4.5 | 4.45 | 415103 |
| 1710196800 | 4.49 | 0.01 | 0.22 | 4.49 | 4.5 | 4.48 | 393492 |
| 1709941200 | 4.48 | 0.01 | 0.22 | 4.48 | 4.49 | 4.47 | 429640 |
| 1709854800 | 4.47 | 0 | 0.00 | 4.47 | 4.49 | 4.455 | 371343 |
| 1709768400 | 4.47 | 0 | 0.00 | 4.48 | 4.5 | 4.445 | 772266 |
| 1709682000 | 4.47 | -0.09 | -1.97 | 4.45 | 4.47 | 4.4106 | 1888462 |
| 1709595600 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.57 | 4.5305 | 381434 |
| 1709336400 | 4.54 | 0.07 | 1.57 | 4.47 | 4.5599999 | 4.46 | 589345 |
| 1709250000 | 4.47 | 0.05 | 1.13 | 4.44 | 4.5 | 4.4201 | 496016 |
| 1709163600 | 4.42 | -0.06 | -1.34 | 4.45 | 4.4707 | 4.42 | 265227 |
| 1709077200 | 4.48 | 0.1 | 2.28 | 4.4 | 4.48 | 4.4 | 632429 |
| 1708990800 | 4.38 | -0.04 | -0.90 | 4.41 | 4.42 | 4.37 | 677706 |
| 1708731600 | 4.42 | 0.01 | 0.23 | 4.42 | 4.42 | 4.38 | 568422 |
| 1708645200 | 4.41 | 0.01 | 0.23 | 4.41 | 4.4349999 | 4.38 | 475504 |
| 1708558800 | 4.4 | -0.01 | -0.23 | 4.39 | 4.42 | 4.38 | 348358 |
| 1708472400 | 4.41 | 0.04 | 0.92 | 4.48 | 4.48 | 4.38 | 451971 |
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
