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 | -0.05 | -1.17370892019 | 4.26 | 4.35 | 4.18 | 16766 | 4.2550501 | CS |
| 4 | -0.04 | -0.941176470588 | 4.25 | 4.45 | 3.99 | 77219 | 4.31204256 | CS |
| 12 | 0.51 | 13.7837837838 | 3.7 | 4.5 | 3.45 | 55377 | 4.09770537 | CS |
| 26 | 1.23 | 41.2751677852 | 2.98 | 4.5 | 2.8 | 56386 | 3.74793124 | CS |
| 52 | 1.61 | 61.9230769231 | 2.6 | 4.5 | 2.52 | 41889 | 3.51094184 | CS |
| 156 | 0.04 | 0.959232613909 | 4.17 | 4.5 | 2.16 | 32564 | 3.22403593 | CS |
| 260 | 0.04 | 0.959232613909 | 4.17 | 4.5 | 2.16 | 32564 | 3.22403593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718401200 | 4.21 | 0 | 0.00 | 4.23 | 4.24 | 4.18 | 124700 |
| 1718314800 | 4.21 | -0.07 | -1.64 | 4.26 | 4.26 | 4.2 | 6351 |
| 1718228400 | 4.28 | 0.06 | 1.42 | 4.3099999 | 4.3099999 | 4.23 | 7846 |
| 1718142000 | 4.22 | 0.01 | 0.24 | 4.25 | 4.35 | 4.22 | 19133 |
| 1718055600 | 4.21 | -0.11 | -2.55 | 4.25 | 4.25 | 4.2 | 22900 |
| 1717796400 | 4.32 | 0.02 | 0.47 | 4.26 | 4.34 | 4.26 | 27600 |
| 1717710000 | 4.3 | -0.04 | -0.92 | 4.35 | 4.35 | 4.3 | 7521 |
| 1717623600 | 4.34 | -0.01 | -0.23 | 4.34 | 4.35 | 4.29 | 45584 |
| 1717537200 | 4.35 | 0.04 | 0.93 | 4.32 | 4.35 | 4.28 | 113453 |
| 1717450800 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.33 | 4.2699999 | 104788 |
| 1717191600 | 4.3 | 0.01 | 0.23 | 4.33 | 4.38 | 4.29 | 41529 |
| 1717105200 | 4.29 | -0.07 | -1.61 | 4.4 | 4.4 | 4.29 | 39353 |
| 1717018800 | 4.36 | -0.02 | -0.46 | 4.36 | 4.44 | 4.35 | 20590 |
| 1716932400 | 4.38 | 0.17 | 4.04 | 4.25 | 4.45 | 4.01 | 695948 |
| 1716846000 | 4.21 | -0.02 | -0.47 | 4.11 | 4.3 | 4.11 | 2400 |
| 1716586800 | 4.23 | -0.05 | -1.17 | 4.23 | 4.26 | 4.19 | 37695 |
| 1716500400 | 4.28 | 0.06 | 1.42 | 4.25 | 4.28 | 4.18 | 8100 |
| 1716414000 | 4.22 | 0.1 | 2.43 | 4.15 | 4.3 | 4.15 | 73399 |
| 1716327600 | 4.12 | 0 | 0.00 | 4 | 4.15 | 3.99 | 185474 |
| 1715982000 | 4.12 | -0.08 | -1.90 | 4.25 | 4.34 | 4.12 | 7506 |
| 1715895600 | 4.2 | 0.14 | 3.45 | 4.07 | 4.23 | 4.07 | 29688 |
| 1715809200 | 4.0599999 | -0.08 | -1.93 | 4.1 | 4.14 | 4.01 | 27049 |
| 1715722800 | 4.14 | -0.09 | -2.13 | 4.26 | 4.28 | 4.14 | 13054 |
| 1715636400 | 4.23 | -0.17 | -3.86 | 4.4 | 4.42 | 4.15 | 75411 |
| 1715377200 | 4.4 | -0.02 | -0.45 | 4.4 | 4.42 | 4.35 | 45378 |
| 1715290800 | 4.42 | 0.38 | 9.41 | 4.07 | 4.5 | 4.07 | 197839 |
| 1715204400 | 4.04 | -0.02 | -0.49 | 4.09 | 4.1 | 4.04 | 6550 |
| 1715118000 | 4.0599999 | 0.11 | 2.78 | 3.95 | 4.1 | 3.95 | 23700 |
| 1715031600 | 3.95 | -0.05 | -1.25 | 4.0199999 | 4.0199999 | 3.95 | 9614 |
| 1714772400 | 4 | -0.13 | -3.15 | 4.01 | 4.15 | 4 | 73683 |
| 1714686000 | 4.13 | 0.28 | 7.27 | 3.91 | 4.13 | 3.89 | 129870 |
| 1714599600 | 3.85 | -0.04 | -1.03 | 3.78 | 3.9 | 3.78 | 19062 |
| 1714513200 | 3.89 | 0.1 | 2.64 | 3.82 | 3.89 | 3.79 | 54212 |
| 1714426800 | 3.79 | 0.01 | 0.26 | 3.7 | 3.8 | 3.7 | 9933 |
| 1714167600 | 3.78 | 0 | 0.00 | 3.79 | 3.8 | 3.75 | 44381 |
| 1714081200 | 3.78 | 0.03 | 0.80 | 3.75 | 3.78 | 3.75 | 9653 |
| 1713994800 | 3.75 | 0 | 0.00 | 3.72 | 3.76 | 3.72 | 40699 |
| 1713908400 | 3.75 | -0.02 | -0.53 | 3.72 | 3.76 | 3.72 | 5696 |
| 1713822000 | 3.77 | 0 | 0.00 | 3.75 | 3.77 | 3.75 | 7675 |
| 1713562800 | 3.77 | 0.01 | 0.27 | 3.7 | 3.78 | 3.7 | 9929 |
| 1713476400 | 3.76 | 0.01 | 0.27 | 3.7 | 3.76 | 3.7 | 6977 |
| 1713390000 | 3.75 | 0.09 | 2.46 | 3.69 | 3.75 | 3.69 | 12220 |
| 1713303600 | 3.66 | -0.01 | -0.27 | 3.64 | 3.7 | 3.64 | 8890 |
| 1713217200 | 3.67 | 0.01 | 0.27 | 3.7 | 3.7 | 3.65 | 88800 |
| 1712958000 | 3.66 | -0.06 | -1.61 | 3.71 | 3.72 | 3.64 | 134500 |
| 1712871600 | 3.72 | 0.02 | 0.54 | 3.7 | 3.73 | 3.7 | 29686 |
| 1712785200 | 3.7 | -0.01 | -0.27 | 3.71 | 3.72 | 3.7 | 44000 |
| 1712698800 | 3.71 | -0.03 | -0.80 | 3.71 | 3.71 | 3.7 | 6150 |
| 1712612400 | 3.74 | 0.06 | 1.63 | 3.66 | 3.74 | 3.65 | 21571 |
| 1712353200 | 3.68 | -0.01 | -0.27 | 3.7 | 3.7 | 3.65 | 41377 |
| 1712266800 | 3.69 | 0.01 | 0.27 | 3.67 | 3.75 | 3.6 | 42976 |
| 1712180400 | 3.68 | 0.08 | 2.22 | 3.59 | 3.71 | 3.56 | 59310 |
| 1712094000 | 3.6 | -0.07 | -1.91 | 3.66 | 3.66 | 3.45 | 176833 |
| 1712007600 | 3.67 | -0.08 | -2.13 | 3.74 | 3.74 | 3.6 | 24040 |
| 1711662000 | 3.75 | -0.04 | -1.06 | 3.76 | 3.76 | 3.69 | 13482 |
| 1711575600 | 3.79 | -0.06 | -1.56 | 3.67 | 3.79 | 3.66 | 12306 |
| 1711489200 | 3.85 | 0.04 | 1.05 | 3.81 | 3.86 | 3.78 | 3564 |
| 1711402800 | 3.81 | -0.05 | -1.30 | 3.9 | 3.9 | 3.81 | 1099 |
| 1711143600 | 3.86 | 0.13 | 3.49 | 3.7 | 3.9 | 3.7 | 172848 |
| 1711057200 | 3.73 | 0.06 | 1.63 | 3.65 | 3.73 | 3.64 | 24681 |
| 1710970800 | 3.67 | 0.02 | 0.55 | 3.7 | 3.74 | 3.66 | 10395 |
| 1710884400 | 3.65 | -0.01 | -0.27 | 3.6 | 3.67 | 3.6 | 41469 |
| 1710798000 | 3.66 | 0.01 | 0.27 | 3.65 | 3.66 | 3.52 | 64464 |
| 1710538800 | 3.65 | -0.03 | -0.82 | 3.71 | 3.71 | 3.58 | 73426 |
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
