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 | 0.05 | 1.19904076739 | 4.17 | 4.305 | 4.16 | 56916 | 4.23906131 | CS |
| 4 | -0.07 | -1.6317016317 | 4.29 | 4.42 | 4.0443 | 84329 | 4.25804409 | CS |
| 12 | -0.04 | -0.93896713615 | 4.26 | 4.42 | 3.9501 | 94225 | 4.2002276 | CS |
| 26 | 0.56 | 15.3005464481 | 3.66 | 4.42 | 3.6 | 83697 | 4.1353113 | CS |
| 52 | -0.15 | -3.43249427918 | 4.37 | 4.55 | 3.6 | 66398 | 4.15581251 | CS |
| 156 | -2.05 | -32.6953748006 | 6.27 | 6.66 | 3.6 | 67284 | 5.07835298 | CS |
| 260 | -1.19 | -21.9963031423 | 5.41 | 6.66 | 2.99 | 64399 | 5.06302009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 4.22 | -0.02 | -0.47 | 4.25 | 4.29 | 4.18 | 58348 |
| 1714084200 | 4.24 | -0.05 | -1.17 | 4.25 | 4.265 | 4.23 | 18606 |
| 1713997800 | 4.29 | 0.01 | 0.21 | 4.29 | 4.305 | 4.2699999 | 45994 |
| 1713911400 | 4.281 | 0.07 | 1.69 | 4.26 | 4.3 | 4.22 | 92059 |
| 1713825000 | 4.21 | 0.04 | 0.96 | 4.19 | 4.23 | 4.19 | 65327 |
| 1713565800 | 4.17 | 0 | 0.00 | 4.17 | 4.22 | 4.16 | 62592 |
| 1713479400 | 4.17 | -0.02 | -0.48 | 4.2 | 4.2 | 4.15 | 53183 |
| 1713393000 | 4.19 | 0.11 | 2.70 | 4.11 | 4.21 | 4.11 | 139402 |
| 1713306600 | 4.08 | -0.05 | -1.21 | 4.08 | 4.08 | 4.0443 | 105154 |
| 1713220200 | 4.13 | -0.06 | -1.43 | 4.18 | 4.2599 | 4.09 | 88494 |
| 1712961000 | 4.19 | -0.2 | -4.56 | 4.36 | 4.36 | 4.175 | 102665 |
| 1712874600 | 4.39 | 0.03 | 0.69 | 4.37 | 4.39 | 4.33 | 71307 |
| 1712788200 | 4.36 | -0.04 | -0.91 | 4.3099999 | 4.37 | 4.29 | 86892 |
| 1712701800 | 4.4 | 0.03 | 0.57 | 4.38 | 4.42 | 4.37 | 115432 |
| 1712615400 | 4.375 | 0.07 | 1.51 | 4.34 | 4.38 | 4.34 | 116218 |
| 1712356200 | 4.3099999 | 0.02 | 0.47 | 4.3 | 4.33 | 4.26 | 65184 |
| 1712269800 | 4.29 | 0.02 | 0.47 | 4.29 | 4.362 | 4.28 | 178879 |
| 1712183400 | 4.2699999 | 0.06 | 1.43 | 4.22 | 4.2699999 | 4.205 | 75309 |
| 1712097000 | 4.21 | -0.04 | -0.94 | 4.2 | 4.22 | 4.2 | 50885 |
| 1712010600 | 4.25 | -0.01 | -0.23 | 4.29 | 4.295 | 4.23 | 79649 |
| 1711665000 | 4.26 | 0.02 | 0.47 | 4.24 | 4.29 | 4.24 | 76159 |
| 1711578600 | 4.24 | 0.05 | 1.22 | 4.19 | 4.25 | 4.19 | 66446 |
| 1711492200 | 4.189 | 0.01 | 0.34 | 4.19 | 4.22 | 4.18 | 47030 |
| 1711405800 | 4.175 | -0.02 | -0.48 | 4.17 | 4.22 | 4.16 | 142601 |
| 1711146600 | 4.195 | -0.02 | -0.36 | 4.2 | 4.2 | 4.16 | 58447 |
| 1711060200 | 4.21 | 0.01 | 0.24 | 4.22 | 4.231 | 4.2 | 125451 |
| 1710973800 | 4.2 | 0.04 | 0.96 | 4.16 | 4.2 | 4.14 | 91836 |
| 1710887400 | 4.16 | -0.01 | -0.12 | 4.15 | 4.16 | 4.135 | 160562 |
| 1710801000 | 4.165 | 0.04 | 1.09 | 4.17 | 4.17 | 4.1499 | 114444 |
| 1710541800 | 4.12 | -0.03 | -0.72 | 4.14 | 4.1613 | 4.12 | 78275 |
| 1710455400 | 4.15 | -0.09 | -2.01 | 4.23 | 4.255 | 4.1 | 169916 |
| 1710369000 | 4.235 | 0.06 | 1.32 | 4.2 | 4.24 | 4.2 | 37813 |
| 1710282600 | 4.18 | 0 | 0.00 | 4.18 | 4.19 | 4.17 | 33459 |
| 1710196200 | 4.18 | -0.08 | -1.88 | 4.19 | 4.19 | 4.165 | 153977 |
| 1709940600 | 4.26 | 0.05 | 1.19 | 4.26 | 4.2795 | 4.25 | 120629 |
| 1709854200 | 4.21 | 0.06 | 1.45 | 4.21 | 4.23 | 4.21 | 104195 |
| 1709767800 | 4.15 | 0.02 | 0.36 | 4.16 | 4.19 | 4.15 | 131305 |
| 1709681400 | 4.135 | -0.01 | -0.12 | 4.14 | 4.1601 | 4.115 | 63447 |
| 1709595000 | 4.14 | 0.01 | 0.24 | 4.14 | 4.14 | 4.1108 | 59823 |
| 1709335800 | 4.13 | 0.05 | 1.23 | 4.09 | 4.14 | 4.09 | 55828 |
| 1709249400 | 4.08 | 0.04 | 0.99 | 4.0599999 | 4.11 | 4.0599999 | 50907 |
| 1709163000 | 4.04 | -0.05 | -1.22 | 4.05 | 4.065 | 4.037 | 137860 |
| 1709076600 | 4.09 | 0.01 | 0.37 | 4.04 | 4.1 | 4.04 | 122501 |
| 1708990200 | 4.075 | -0.03 | -0.61 | 4 | 4.0898 | 3.9501 | 300827 |
| 1708731000 | 4.1 | 0.01 | 0.24 | 4.09 | 4.12 | 4.08 | 91237 |
| 1708644600 | 4.09 | 0.02 | 0.49 | 4.1 | 4.12 | 4.09 | 56630 |
| 1708558200 | 4.07 | -0.18 | -4.24 | 4.13 | 4.19 | 4.05 | 106800 |
| 1708471800 | 4.25 | 0 | 0.00 | 4.2699999 | 4.2829 | 4.245 | 63053 |
| 1708126200 | 4.25 | -0.02 | -0.47 | 4.2699999 | 4.2798999 | 4.2491 | 44644 |
| 1708039800 | 4.2699999 | 0.05 | 1.18 | 4.23 | 4.29 | 4.23 | 89253 |
| 1707953400 | 4.22 | 0.07 | 1.69 | 4.19 | 4.24 | 4.19 | 160066 |
| 1707867000 | 4.15 | -0.16 | -3.60 | 4.22 | 4.29 | 4.14 | 130948 |
| 1707780600 | 4.305 | 0.02 | 0.58 | 4.3 | 4.32 | 4.28 | 214455 |
| 1707521400 | 4.28 | 0.02 | 0.35 | 4.26 | 4.3 | 4.25 | 107698 |
| 1707435000 | 4.265 | 0 | 0.12 | 4.26 | 4.265 | 4.2407 | 66077 |
| 1707348600 | 4.26 | 0.02 | 0.47 | 4.26 | 4.28 | 4.23 | 92329 |
| 1707262200 | 4.24 | 0.05 | 1.19 | 4.19 | 4.25 | 4.19 | 28127 |
| 1707175800 | 4.19 | -0.01 | -0.24 | 4.18 | 4.2099 | 4.166 | 59925 |
| 1706916600 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.2 | 54880 |
| 1706830200 | 4.24 | 0.04 | 0.95 | 4.22 | 4.24 | 4.18 | 55989 |
| 1706743800 | 4.2 | -0.03 | -0.71 | 4.24 | 4.29 | 4.19 | 74930 |
| 1706657400 | 4.23 | -0.01 | -0.23 | 4.25 | 4.29 | 4.2 | 72674 |
| 1706571000 | 4.2398999 | 0.03 | 0.76 | 4.21 | 4.24 | 4.1891999 | 160481 |
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
