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 | -0.18 | -3.91304347826 | 4.6 | 4.6 | 4.33 | 5603 | 4.45957025 | CS |
| 4 | -0.18 | -3.91304347826 | 4.6 | 4.94 | 4.33 | 6728 | 4.47975774 | CS |
| 12 | 0.03 | 0.683371298405 | 4.39 | 4.95 | 4.15 | 6964 | 4.47652146 | CS |
| 26 | 0.03 | 0.683371298405 | 4.39 | 4.95 | 4.15 | 6372 | 4.444109 | CS |
| 52 | 0.42 | 10.5 | 4 | 5.18 | 3.35 | 7587 | 4.45790025 | CS |
| 156 | 2.05 | 86.4978902954 | 2.37 | 5.2 | 2.33 | 14929 | 3.6272246 | CS |
| 260 | 2.43 | 122.110552764 | 1.99 | 5.2 | 1.03 | 17417 | 2.82508631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 4.42 | 0.02 | 0.45 | 4.33 | 4.45 | 4.33 | 6228 |
| 1713994800 | 4.4 | -0.07 | -1.57 | 4.43 | 4.44 | 4.35 | 4596 |
| 1713908400 | 4.47 | -0.02 | -0.45 | 4.49 | 4.5 | 4.44 | 6196 |
| 1713822000 | 4.49 | -0.11 | -2.39 | 4.5 | 4.5599999 | 4.48 | 9896 |
| 1713562800 | 4.6 | 0.04 | 0.88 | 4.6 | 4.6 | 4.5599999 | 1100 |
| 1713476400 | 4.5599999 | 0.09 | 2.01 | 4.45 | 4.5599999 | 4.38 | 1900 |
| 1713390000 | 4.47 | 0.01 | 0.22 | 4.44 | 4.47 | 4.41 | 2300 |
| 1713303600 | 4.46 | 0.04 | 0.90 | 4.42 | 4.46 | 4.42 | 1320 |
| 1713217200 | 4.42 | -0.19 | -4.12 | 4.63 | 4.65 | 4.42 | 15166 |
| 1712958000 | 4.61 | 0.13 | 2.90 | 4.46 | 4.61 | 4.44 | 7866 |
| 1712871600 | 4.48 | 0.02 | 0.45 | 4.47 | 4.48 | 4.46 | 2302 |
| 1712785200 | 4.46 | 0.11 | 2.53 | 4.38 | 4.46 | 4.38 | 2425 |
| 1712698800 | 4.35 | -0.14 | -3.12 | 4.36 | 4.45 | 4.35 | 20096 |
| 1712612400 | 4.49 | -0.03 | -0.66 | 4.48 | 4.5199999 | 4.47 | 2375 |
| 1712353200 | 4.5199999 | -0.01 | -0.22 | 4.94 | 4.94 | 4.4 | 12050 |
| 1712266800 | 4.53 | -0.1 | -2.16 | 4.5599999 | 4.62 | 4.5 | 10419 |
| 1712180400 | 4.63 | 0.14 | 3.12 | 4.5199999 | 4.8 | 4.5199999 | 11591 |
| 1712094000 | 4.49 | -0.11 | -2.39 | 4.37 | 4.65 | 4.37 | 8908 |
| 1712007600 | 4.6 | 0.02 | 0.44 | 4.6 | 4.61 | 4.6 | 1106 |
| 1711662000 | 4.58 | -0.06 | -1.29 | 4.64 | 4.64 | 4.53 | 8300 |
| 1711575600 | 4.64 | 0.1 | 2.20 | 4.58 | 4.69 | 4.58 | 3600 |
| 1711489200 | 4.54 | -0.06 | -1.30 | 4.68 | 4.68 | 4.54 | 3906 |
| 1711402800 | 4.6 | 0.02 | 0.44 | 4.68 | 4.68 | 4.6 | 3801 |
| 1711143600 | 4.58 | -0.04 | -0.87 | 4.6 | 4.64 | 4.58 | 2100 |
| 1711057200 | 4.62 | -0.04 | -0.86 | 4.6 | 4.62 | 4.49 | 13296 |
| 1710970800 | 4.66 | -0.04 | -0.85 | 4.72 | 4.72 | 4.64 | 5700 |
| 1710884400 | 4.7 | 0 | 0.00 | 4.7 | 4.74 | 4.7 | 4000 |
| 1710798000 | 4.7 | -0.06 | -1.26 | 4.71 | 4.8099999 | 4.7 | 3876 |
| 1710538800 | 4.76 | 0.25 | 5.54 | 4.53 | 4.95 | 4.53 | 30950 |
| 1710452400 | 4.51 | -0.04 | -0.88 | 4.58 | 4.58 | 4.51 | 7396 |
| 1710366000 | 4.55 | -0.03 | -0.66 | 4.61 | 4.61 | 4.5199999 | 21896 |
| 1710279600 | 4.58 | -0.05 | -1.08 | 4.6 | 4.7 | 4.58 | 6299 |
| 1710193200 | 4.63 | 0.01 | 0.22 | 4.65 | 4.65 | 4.63 | 3596 |
| 1709937600 | 4.62 | -0.08 | -1.70 | 4.6 | 4.68 | 4.58 | 5751 |
| 1709851200 | 4.7 | 0.08 | 1.73 | 4.65 | 4.74 | 4.65 | 6700 |
| 1709764800 | 4.62 | 0.06 | 1.32 | 4.6 | 4.72 | 4.6 | 9868 |
| 1709678400 | 4.5599999 | 0.13 | 2.93 | 4.45 | 4.59 | 4.45 | 5300 |
| 1709592000 | 4.43 | 0.04 | 0.91 | 4.39 | 4.48 | 4.39 | 9296 |
| 1709332800 | 4.39 | 0.06 | 1.39 | 4.32 | 4.39 | 4.32 | 17896 |
| 1709246400 | 4.33 | 0.02 | 0.46 | 4.3 | 4.34 | 4.3 | 4596 |
| 1709160000 | 4.3099999 | -0.02 | -0.46 | 4.32 | 4.32 | 4.3099999 | 1500 |
| 1709073600 | 4.33 | 0.02 | 0.46 | 4.3099999 | 4.35 | 4.3099999 | 1596 |
| 1708987200 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.3 | 8800 |
| 1708728000 | 4.3 | -0.02 | -0.46 | 4.32 | 4.32 | 4.3 | 1700 |
| 1708641600 | 4.32 | 0.01 | 0.23 | 4.3 | 4.32 | 4.3 | 1600 |
| 1708555200 | 4.3099999 | 0.01 | 0.23 | 4.34 | 4.34 | 4.3099999 | 1500 |
| 1708468800 | 4.3 | -0.04 | -0.92 | 4.34 | 4.34 | 4.3 | 7296 |
| 1708123200 | 4.34 | 0.04 | 0.93 | 4.15 | 4.34 | 4.15 | 900 |
| 1708036800 | 4.3 | 0.09 | 2.14 | 4.16 | 4.3 | 4.16 | 3600 |
| 1707950400 | 4.21 | 0.06 | 1.45 | 4.19 | 4.21 | 4.17 | 3600 |
| 1707864000 | 4.15 | -0.08 | -1.89 | 4.15 | 4.15 | 4.15 | 300 |
| 1707777600 | 4.23 | -0.2 | -4.51 | 4.38 | 4.38 | 4.17 | 27970 |
| 1707518400 | 4.43 | 0.07 | 1.61 | 4.4 | 4.43 | 4.4 | 710 |
| 1707432000 | 4.36 | 0.18 | 4.31 | 4.48 | 4.48 | 4.34 | 1800 |
| 1707345600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1707259200 | 4.18 | -0.16 | -3.69 | 4.28 | 4.32 | 4.18 | 17202 |
| 1707172800 | 4.34 | 0.01 | 0.23 | 4.3 | 4.34 | 4.3 | 1596 |
| 1706913600 | 4.33 | -0.06 | -1.37 | 4.39 | 4.39 | 4.29 | 11810 |
| 1706827200 | 4.39 | -0.04 | -0.90 | 4.45 | 4.45 | 4.37 | 3196 |
| 1706740800 | 4.43 | 0.16 | 3.75 | 4.3 | 4.47 | 4.3 | 2500 |
| 1706654400 | 4.2699999 | -0.15 | -3.39 | 4.47 | 4.48 | 4.16 | 13096 |
| 1706568000 | 4.42 | -0.14 | -3.07 | 4.57 | 4.57 | 4.42 | 4262 |
| 1706308800 | 4.5599999 | -0.07 | -1.51 | 4.63 | 4.63 | 4.5599999 | 2696 |
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
