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 | -0.29 | -6.33187772926 | 4.58 | 4.61 | 4.2107 | 20423 | 4.54318474 | CS |
| 4 | -0.37 | -7.93991416309 | 4.66 | 4.85 | 4.2107 | 15849 | 4.56986106 | CS |
| 12 | -0.14 | -3.16027088036 | 4.43 | 5.1403 | 4.19 | 17741 | 4.67211792 | CS |
| 26 | 0.44 | 11.4285714286 | 3.85 | 5.1403 | 3.72 | 16950 | 4.37315615 | CS |
| 52 | -2.26 | -34.5038167939 | 6.55 | 7.0199 | 3.72 | 19698 | 4.86308855 | CS |
| 156 | -3.57 | -45.4198473282 | 7.86 | 7.86 | 3.72 | 19712 | 5.69932765 | CS |
| 260 | -1.1471 | -21.0976439646 | 5.4371 | 10.48 | 2.51 | 25011 | 6.40203085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.29 | -0.28 | -6.13 | 4.24 | 4.4 | 4.2107 | 63130 |
| 1714084500 | 4.57 | -0.04 | -0.87 | 4.57 | 4.61 | 4.54 | 23454 |
| 1713998100 | 4.61 | 0.1 | 2.22 | 4.5 | 4.61 | 4.5 | 13261 |
| 1713911700 | 4.51 | 0.1 | 2.27 | 4.44 | 4.6 | 4.41 | 7615 |
| 1713825300 | 4.41 | -0.15 | -3.29 | 4.5599999 | 4.5599999 | 4.41 | 14882 |
| 1713566100 | 4.5599999 | 0.04 | 0.88 | 4.58 | 4.58 | 4.4601 | 43066 |
| 1713479700 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.57 | 4.495 | 8449 |
| 1713393300 | 4.5 | 0 | 0.00 | 4.55 | 4.55 | 4.47 | 12767 |
| 1713306900 | 4.5 | 0 | 0.00 | 4.5 | 4.6 | 4.48 | 13717 |
| 1713220500 | 4.5 | -0.03 | -0.66 | 4.55 | 4.61 | 4.5 | 14388 |
| 1712961300 | 4.53 | -0.06 | -1.31 | 4.54 | 4.5900999 | 4.5199999 | 5921 |
| 1712874900 | 4.59 | -0.04 | -0.86 | 4.5599999 | 4.66 | 4.5599999 | 2588 |
| 1712788500 | 4.63 | 0.03 | 0.65 | 4.575 | 4.65 | 4.55 | 22059 |
| 1712702100 | 4.6 | 0.01 | 0.22 | 4.5599999 | 4.68 | 4.5599999 | 9331 |
| 1712615700 | 4.59 | -0.09 | -1.92 | 4.72 | 4.73 | 4.5599999 | 12519 |
| 1712356500 | 4.68 | 0.01 | 0.21 | 4.58 | 4.725 | 4.5218999 | 12572 |
| 1712270100 | 4.67 | 0.13 | 2.86 | 4.64 | 4.71 | 4.58 | 10614 |
| 1712183700 | 4.54 | -0.05 | -1.09 | 4.59 | 4.65 | 4.54 | 13012 |
| 1712097300 | 4.59 | -0.03 | -0.65 | 4.6 | 4.6699 | 4.5 | 25619 |
| 1712010900 | 4.62 | -0.04 | -0.86 | 4.66 | 4.85 | 4.58 | 37014 |
| 1711665300 | 4.66 | -0.03 | -0.53 | 4.68 | 4.82 | 4.66 | 4227 |
| 1711578900 | 4.6849999 | 0.07 | 1.63 | 4.61 | 4.7699999 | 4.61 | 10234 |
| 1711492500 | 4.61 | -0.04 | -0.86 | 4.61 | 4.7924 | 4.59 | 27767 |
| 1711406100 | 4.65 | -0.11 | -2.31 | 4.76 | 4.92 | 4.65 | 22630 |
| 1711146900 | 4.76 | -0.09 | -1.86 | 4.92 | 4.92 | 4.6818 | 21281 |
| 1711060500 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9599 | 4.8155 | 17891 |
| 1710974100 | 4.9 | -0.02 | -0.41 | 5 | 5 | 4.8099999 | 14892 |
| 1710887700 | 4.92 | -0.02 | -0.40 | 5 | 5 | 4.9101 | 24046 |
| 1710801300 | 4.94 | -0.02 | -0.40 | 5 | 5.1403 | 4.87 | 13392 |
| 1710542100 | 4.96 | 0.14 | 2.90 | 4.72 | 4.96 | 4.72 | 41537 |
| 1710455700 | 4.82 | 0 | 0.00 | 4.82 | 4.97 | 4.75 | 14589 |
| 1710369300 | 4.82 | 0 | 0.00 | 4.83 | 4.83 | 4.72 | 4519 |
| 1710282900 | 4.82 | 0.03 | 0.63 | 4.8 | 4.9734999 | 4.76 | 19514 |
| 1710196500 | 4.79 | -0.12 | -2.44 | 4.8099999 | 4.9513999 | 4.74 | 5398 |
| 1709940900 | 4.91 | 0.12 | 2.51 | 4.8 | 4.91 | 4.67 | 7607 |
| 1709854500 | 4.79 | 0.05 | 1.05 | 4.75 | 4.8135 | 4.6691 | 8382 |
| 1709768100 | 4.74 | 0.03 | 0.64 | 4.7 | 4.91 | 4.65 | 6471 |
| 1709681700 | 4.71 | -0.02 | -0.42 | 4.68 | 4.845 | 4.68 | 22023 |
| 1709595300 | 4.73 | 0.03 | 0.64 | 4.66 | 4.8999 | 4.66 | 17243 |
| 1709336100 | 4.7 | 0.04 | 0.86 | 4.73 | 4.73 | 4.66 | 24010 |
| 1709249700 | 4.66 | -0.04 | -0.85 | 4.7 | 4.8667 | 4.66 | 6026 |
| 1709163300 | 4.7001 | 0.03 | 0.64 | 4.7 | 4.92 | 4.7 | 7791 |
| 1709076900 | 4.67 | -0.03 | -0.64 | 4.7 | 4.78 | 4.66 | 5094 |
| 1708990500 | 4.7 | -0.11 | -2.29 | 4.72 | 4.8899 | 4.68 | 10162 |
| 1708731300 | 4.8099999 | -0.07 | -1.43 | 4.88 | 4.9 | 4.7 | 19246 |
| 1708644900 | 4.88 | 0.04 | 0.83 | 4.88 | 4.8826 | 4.72 | 22407 |
| 1708558500 | 4.84 | 0.03 | 0.62 | 4.73 | 4.85 | 4.6 | 23818 |
| 1708472100 | 4.8099999 | 0.06 | 1.26 | 4.7699999 | 4.938 | 4.7598 | 18633 |
| 1708126500 | 4.75 | -0.02 | -0.42 | 4.71 | 4.91 | 4.6901 | 15802 |
| 1708040100 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.78 | 4.6577 | 13737 |
| 1707953700 | 4.78 | 0.12 | 2.58 | 4.73 | 4.7899 | 4.62 | 6486 |
| 1707867300 | 4.66 | -0.06 | -1.27 | 4.65 | 4.75 | 4.65 | 15392 |
| 1707780900 | 4.72 | 0.02 | 0.43 | 4.65 | 4.86 | 4.65 | 29900 |
| 1707521700 | 4.7 | 0.03 | 0.64 | 4.62 | 4.7507 | 4.5915 | 11896 |
| 1707435300 | 4.67 | 0.07 | 1.52 | 4.64 | 4.718 | 4.61 | 23665 |
| 1707348900 | 4.6 | 0.16 | 3.60 | 4.45 | 4.74 | 4.45 | 80955 |
| 1707262500 | 4.44 | 0.13 | 3.02 | 4.43 | 4.445 | 4.28 | 68589 |
| 1707176100 | 4.3099999 | -0.09 | -2.05 | 4.39 | 4.39 | 4.19 | 8201 |
| 1706916900 | 4.4 | 0.15 | 3.50 | 4.43 | 4.43 | 4.2582 | 12770 |
| 1706830500 | 4.2511 | -0.01 | -0.21 | 4.26 | 4.39 | 4.25 | 5607 |
| 1706744100 | 4.26 | -0.11 | -2.52 | 4.3099999 | 4.36 | 4.26 | 7299 |
| 1706657700 | 4.37 | 0 | 0.00 | 4.3099999 | 4.3949999 | 4.29 | 5637 |
| 1706571300 | 4.37 | -0.05 | -1.13 | 4.42 | 4.43 | 4.35 | 9122 |
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
