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 | -0.208333333333 | 4.8 | 4.83 | 4.77 | 334126 | 4.80380265 | CS |
| 4 | -0.02 | -0.4158004158 | 4.81 | 4.89 | 4.72 | 534362 | 4.79678921 | CS |
| 12 | -0.18 | -3.62173038229 | 4.97 | 5.01 | 4.61 | 478851 | 4.84800008 | CS |
| 26 | 0.22 | 4.81400437637 | 4.57 | 5.04 | 4.57 | 503125 | 4.86749768 | CS |
| 52 | 0.11 | 2.35042735043 | 4.68 | 5.15 | 4.13 | 489195 | 4.7529114 | CS |
| 156 | -2.02 | -29.6622613803 | 6.81 | 7.09 | 4.13 | 450622 | 5.33466561 | CS |
| 260 | -3.05 | -38.9030612245 | 7.84 | 8.12 | 3.55 | 501765 | 5.77603811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716936000 | 4.79 | -0.01 | -0.10 | 4.8 | 4.82 | 4.7699999 | 407139 |
| 1716590400 | 4.795 | 0 | 0.10 | 4.8099999 | 4.8099999 | 4.79 | 216859 |
| 1716504000 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.82 | 4.78 | 258005 |
| 1716417600 | 4.8099999 | 0 | 0.00 | 4.82 | 4.83 | 4.8 | 448085 |
| 1716331200 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.79 | 420065 |
| 1716244800 | 4.8 | 0.04 | 0.84 | 4.76 | 4.8 | 4.76 | 262399 |
| 1715985600 | 4.76 | 0 | 0.00 | 4.78 | 4.78 | 4.75 | 318942 |
| 1715899200 | 4.76 | -0.03 | -0.63 | 4.79 | 4.79 | 4.73 | 611837 |
| 1715812800 | 4.79 | 0.04 | 0.95 | 4.7699999 | 4.8 | 4.76 | 462997 |
| 1715726400 | 4.745 | -0.05 | -0.94 | 4.8 | 4.805 | 4.73 | 453809 |
| 1715640000 | 4.79 | 0 | 0.00 | 4.8 | 4.8099999 | 4.7699999 | 404233 |
| 1715380800 | 4.79 | -0.04 | -0.83 | 4.8 | 4.8085 | 4.75 | 456444 |
| 1715294400 | 4.83 | 0.04 | 0.84 | 4.79 | 4.84 | 4.775 | 684190 |
| 1715208000 | 4.79 | -0.01 | -0.21 | 4.82 | 4.8299 | 4.72 | 1308830 |
| 1715121600 | 4.8 | -0.06 | -1.23 | 4.88 | 4.89 | 4.79 | 630204 |
| 1715035200 | 4.86 | 0 | 0.00 | 4.85 | 4.87 | 4.845 | 427760 |
| 1714776000 | 4.86 | 0.04 | 0.83 | 4.85 | 4.87 | 4.83 | 549334 |
| 1714689600 | 4.82 | 0.05 | 1.05 | 4.8099999 | 4.83 | 4.8 | 421231 |
| 1714603200 | 4.7699999 | -0.06 | -1.24 | 4.83 | 4.84 | 4.7699999 | 1524431 |
| 1714516800 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.8 | 299724 |
| 1714430400 | 4.8099999 | 0.02 | 0.42 | 4.8 | 4.82 | 4.7962999 | 301389 |
| 1714171200 | 4.79 | 0.07 | 1.48 | 4.73 | 4.82 | 4.73 | 380157 |
| 1714084800 | 4.72 | -0.07 | -1.46 | 4.76 | 4.78 | 4.72 | 410474 |
| 1713998400 | 4.79 | 0 | 0.00 | 4.8 | 4.8 | 4.75 | 328532 |
| 1713912000 | 4.79 | 0.03 | 0.63 | 4.78 | 4.8 | 4.78 | 421191 |
| 1713825600 | 4.76 | 0.02 | 0.42 | 4.75 | 4.78 | 4.74 | 405189 |
| 1713566400 | 4.74 | 0 | 0.00 | 4.74 | 4.7699999 | 4.74 | 380450 |
| 1713480000 | 4.74 | 0.03 | 0.64 | 4.73 | 4.76 | 4.71 | 297104 |
| 1713393600 | 4.71 | 0 | 0.00 | 4.72 | 4.76 | 4.7 | 413374 |
| 1713307200 | 4.71 | 0.08 | 1.73 | 4.61 | 4.71 | 4.585 | 842312 |
| 1713220800 | 4.63 | -0.13 | -2.73 | 4.79 | 4.8 | 4.61 | 812667 |
| 1712961600 | 4.76 | -0.1 | -2.06 | 4.85 | 4.8501 | 4.76 | 524521 |
| 1712875200 | 4.86 | -0.03 | -0.61 | 4.9 | 4.91 | 4.8099999 | 700904 |
| 1712788800 | 4.89 | -0.1 | -2.00 | 4.91 | 4.9349999 | 4.85 | 764914 |
| 1712702400 | 4.99 | -0.01 | -0.20 | 5 | 5.01 | 4.98 | 679431 |
| 1712616000 | 5 | 0.01 | 0.30 | 4.99 | 5 | 4.97 | 461830 |
| 1712356800 | 4.985 | 0.01 | 0.20 | 4.98 | 4.99 | 4.9645 | 513153 |
| 1712270400 | 4.975 | 0.01 | 0.20 | 4.98 | 4.98 | 4.96 | 390223 |
| 1712184000 | 4.965 | 0 | 0.10 | 4.97 | 4.98 | 4.96 | 390776 |
| 1712097600 | 4.96 | 0 | 0.00 | 4.95 | 4.97 | 4.94 | 479144 |
| 1712011200 | 4.96 | 0.02 | 0.40 | 4.95 | 4.97 | 4.93 | 547538 |
| 1711665600 | 4.94 | -0.01 | -0.20 | 4.94 | 4.96 | 4.94 | 354750 |
| 1711579200 | 4.95 | -0.01 | -0.20 | 4.97 | 4.98 | 4.93 | 494706 |
| 1711492800 | 4.96 | 0.01 | 0.20 | 4.97 | 4.97 | 4.95 | 195807 |
| 1711406400 | 4.95 | 0.02 | 0.30 | 4.95 | 4.97 | 4.93 | 512483 |
| 1711147200 | 4.9349999 | 0.01 | 0.20 | 4.93 | 4.95 | 4.92 | 272503 |
| 1711060800 | 4.925 | 0 | 0.10 | 4.94 | 4.96 | 4.92 | 378348 |
| 1710974400 | 4.92 | 0 | 0.10 | 4.92 | 4.94 | 4.9 | 350973 |
| 1710888000 | 4.915 | 0.03 | 0.70 | 4.91 | 4.92 | 4.8918 | 284347 |
| 1710801600 | 4.881 | -0.03 | -0.69 | 4.91 | 4.9116 | 4.87 | 386599 |
| 1710542400 | 4.915 | 0 | 0.10 | 4.92 | 4.93 | 4.91 | 203444 |
| 1710456000 | 4.91 | -0.03 | -0.61 | 4.95 | 4.95 | 4.89 | 364655 |
| 1710369600 | 4.94 | -0.02 | -0.40 | 4.95 | 4.96 | 4.92 | 395869 |
| 1710283200 | 4.96 | 0.1 | 2.06 | 4.86 | 4.96 | 4.85 | 626763 |
| 1710196800 | 4.86 | -0.05 | -1.02 | 4.91 | 4.91 | 4.86 | 487334 |
| 1709941200 | 4.91 | -0.06 | -1.21 | 4.91 | 4.93 | 4.88 | 584664 |
| 1709854800 | 4.97 | 0 | 0.00 | 4.98 | 4.98 | 4.95 | 590881 |
| 1709768400 | 4.97 | 0.01 | 0.20 | 4.97 | 4.99 | 4.94 | 555192 |
| 1709682000 | 4.96 | -0.01 | -0.20 | 4.97 | 4.98 | 4.95 | 463722 |
| 1709595600 | 4.97 | 0.01 | 0.20 | 4.96 | 4.97 | 4.93 | 512891 |
| 1709336400 | 4.96 | 0.01 | 0.20 | 4.945 | 4.96 | 4.92 | 611980 |
| 1709250000 | 4.95 | 0.06 | 1.23 | 4.91 | 4.95 | 4.9 | 610518 |
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
