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 | -0.239234449761 | 4.18 | 4.18 | 3.8 | 11725 | 4.03624733 | CS |
| 4 | 0.03 | 0.724637681159 | 4.14 | 4.37 | 3.8 | 6342 | 4.09214108 | CS |
| 12 | -1.05 | -20.1149425287 | 5.22 | 5.34 | 3.8 | 9764 | 4.41256983 | CS |
| 26 | -1.53 | -26.8421052632 | 5.7 | 8 | 3.8 | 18149 | 5.31692077 | CS |
| 52 | -0.13 | -3.02325581395 | 4.3 | 8 | 3.8 | 15867 | 5.1995943 | CS |
| 156 | -9.84 | -70.2355460385 | 14.01 | 14.9 | 3.8 | 17696 | 7.02348181 | CS |
| 260 | 0.33 | 8.59375 | 3.84 | 45.5 | 2.12 | 33323 | 13.59580672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714771800 | 4.17 | -0.01 | -0.24 | 4.17 | 4.17 | 4.17 | 500 |
| 1714685400 | 4.18 | 0.25 | 6.36 | 3.93 | 4.18 | 3.9 | 14100 |
| 1714512600 | 3.93 | -0.05 | -1.26 | 3.95 | 4.03 | 3.9 | 6300 |
| 1714426200 | 3.98 | -0.07 | -1.73 | 4.04 | 4.05 | 3.8 | 24600 |
| 1714167000 | 4.05 | 0 | 0.00 | 4.18 | 4.18 | 3.99 | 1900 |
| 1714080540 | 4.05 | 0.05 | 1.25 | 4.07 | 4.07 | 4 | 600 |
| 1713994200 | 4 | 0.02 | 0.50 | 4.14 | 4.14 | 3.95 | 6300 |
| 1713907800 | 3.98 | -0.09 | -2.21 | 4.15 | 4.15 | 3.98 | 6700 |
| 1713821340 | 4.07 | -0.05 | -1.21 | 4.17 | 4.17 | 3.99 | 10400 |
| 1713562200 | 4.12 | 0.05 | 1.23 | 4.01 | 4.19 | 4 | 11100 |
| 1713475800 | 4.07 | -0.05 | -1.21 | 4.03 | 4.07 | 4.01 | 2100 |
| 1713389400 | 4.12 | -0.01 | -0.24 | 4.13 | 4.17 | 4.08 | 7000 |
| 1713302940 | 4.13 | -0.02 | -0.48 | 4.12 | 4.14 | 4.11 | 1400 |
| 1713216600 | 4.15 | -0.01 | -0.24 | 4.15 | 4.15 | 4.11 | 5400 |
| 1712957400 | 4.16 | 0.02 | 0.48 | 4.2 | 4.2 | 4.11 | 1200 |
| 1712870940 | 4.14 | -0.1 | -2.36 | 4.24 | 4.24 | 4.14 | 1200 |
| 1712784540 | 4.24 | -0.12 | -2.75 | 4.33 | 4.37 | 4.11 | 8500 |
| 1712698140 | 4.36 | 0.19 | 4.56 | 4.22 | 4.37 | 4.16 | 6100 |
| 1712611740 | 4.17 | 0.04 | 0.97 | 4.15 | 4.21 | 4.12 | 3600 |
| 1712352600 | 4.13 | -0.01 | -0.24 | 4.14 | 4.14 | 4.09 | 2000 |
| 1712266140 | 4.14 | 0.02 | 0.49 | 4.15 | 4.19 | 4.09 | 4300 |
| 1712179740 | 4.12 | -0.01 | -0.24 | 4.1 | 4.21 | 4.09 | 5400 |
| 1712093400 | 4.13 | 0.04 | 0.98 | 4.16 | 4.19 | 4.0599999 | 1800 |
| 1712006940 | 4.09 | -0.1 | -2.39 | 4.18 | 4.18 | 4.05 | 8700 |
| 1711661400 | 4.19 | 0.14 | 3.46 | 4.07 | 4.2699999 | 4.05 | 3900 |
| 1711574940 | 4.05 | -0.02 | -0.49 | 4.03 | 4.11 | 4.03 | 3300 |
| 1711488540 | 4.07 | 0 | 0.00 | 4.04 | 4.11 | 4.0199999 | 7500 |
| 1711402140 | 4.07 | 0 | 0.00 | 4.14 | 4.22 | 4.07 | 23100 |
| 1711143000 | 4.07 | -0.68 | -14.32 | 4.2 | 4.35 | 3.84 | 112200 |
| 1711056600 | 4.75 | 0.18 | 3.94 | 4.7699999 | 4.82 | 4.59 | 2300 |
| 1710970200 | 4.57 | 0.32 | 7.53 | 4.54 | 4.89 | 4.46 | 16600 |
| 1710883740 | 4.25 | -0.15 | -3.41 | 4.39 | 4.39 | 4.2 | 7300 |
| 1710797400 | 4.4 | -0.05 | -1.12 | 4.41 | 4.44 | 4.36 | 1100 |
| 1710538140 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1710451740 | 4.45 | -0.01 | -0.22 | 4.46 | 4.46 | 4.33 | 2100 |
| 1710365400 | 4.46 | -0.03 | -0.67 | 4.5599999 | 4.5599999 | 4.46 | 1700 |
| 1710278940 | 4.49 | 0.09 | 2.05 | 4.53 | 4.54 | 4.46 | 3000 |
| 1710192600 | 4.4 | 0 | 0.00 | 4.45 | 4.74 | 4.24 | 20100 |
| 1709933400 | 4.4 | -0.3 | -6.38 | 4.69 | 4.71 | 4.29 | 36400 |
| 1709847000 | 4.7 | -0.17 | -3.49 | 4.7699999 | 4.93 | 4.7 | 2300 |
| 1709760540 | 4.87 | 0 | 0.00 | 4.87 | 4.9 | 4.54 | 7100 |
| 1709674200 | 4.87 | 0.01 | 0.21 | 5.0599999 | 5.0599999 | 4.87 | 3000 |
| 1709587740 | 4.86 | -0.11 | -2.21 | 4.99 | 5 | 4.8099999 | 8100 |
| 1709328600 | 4.97 | 0.03 | 0.61 | 4.94 | 5.05 | 4.91 | 5300 |
| 1709242200 | 4.94 | 0.09 | 1.86 | 4.97 | 5.0199999 | 4.94 | 4500 |
| 1709155800 | 4.85 | -0.15 | -3.00 | 4.97 | 5.11 | 4.8 | 17300 |
| 1709069400 | 5 | -0.05 | -0.99 | 5.17 | 5.3 | 4.9 | 12300 |
| 1708983000 | 5.05 | 0 | 0.00 | 5.14 | 5.15 | 5.05 | 3500 |
| 1708723800 | 5.05 | -0.07 | -1.37 | 5.12 | 5.18 | 5.05 | 5900 |
| 1708637400 | 5.12 | -0.06 | -1.16 | 5.18 | 5.18 | 5.05 | 23800 |
| 1708550940 | 5.18 | 0.01 | 0.19 | 5.16 | 5.18 | 5.05 | 5400 |
| 1708464600 | 5.17 | 0 | 0.00 | 5.15 | 5.34 | 5.1 | 7900 |
| 1708378200 | 5.17 | 0.1 | 1.97 | 5.01 | 5.21 | 5 | 12100 |
| 1708119000 | 5.07 | 0.23 | 4.75 | 4.91 | 5.17 | 4.89 | 16600 |
| 1708032600 | 4.84 | -0.23 | -4.54 | 5.1 | 5.14 | 4.8099999 | 7800 |
| 1707946200 | 5.07 | 0.01 | 0.20 | 5.12 | 5.18 | 4.61 | 11000 |
| 1707514200 | 5.0599999 | 0.03 | 0.60 | 5.22 | 5.22 | 5.05 | 1800 |
| 1707427800 | 5.03 | -0.01 | -0.20 | 5.2699999 | 5.6 | 5 | 23900 |
| 1707341400 | 5.04 | -0.15 | -2.89 | 5.2 | 5.69 | 5.04 | 8200 |
| 1707255000 | 5.19 | 0.02 | 0.39 | 5.18 | 5.3 | 5 | 7900 |
| 1707168600 | 5.17 | -0.33 | -6.00 | 5.34 | 5.5 | 5.03 | 17900 |
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
