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 | 0.235294117647 | 4.25 | 4.32 | 4.18 | 11854 | 4.25330357 | CS |
| 4 | -0.19 | -4.26966292135 | 4.45 | 4.4899 | 4.15 | 17332 | 4.28702264 | CS |
| 12 | -0.17 | -3.8374717833 | 4.43 | 4.49 | 4.0103 | 31550 | 4.28772543 | CS |
| 26 | -0.07 | -1.61662817552 | 4.33 | 4.89 | 4.0103 | 31142 | 4.45863643 | CS |
| 52 | -0.94 | -18.0769230769 | 5.2 | 5.25 | 4.0103 | 25433 | 4.66043974 | CS |
| 156 | -0.62 | -12.7049180328 | 4.88 | 7.36 | 4.0103 | 33199 | 5.29603303 | CS |
| 260 | 0.37 | 9.51156812339 | 3.89 | 7.36 | 2.65 | 28828 | 4.93187717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.26 | 0.06 | 1.43 | 4.23 | 4.28 | 4.2019 | 13260 |
| 1714084500 | 4.2 | 0 | 0.00 | 4.1899 | 4.2699999 | 4.18 | 10340 |
| 1713998100 | 4.2 | -0.07 | -1.54 | 4.24 | 4.2699999 | 4.2 | 11390 |
| 1713911700 | 4.2655 | -0.05 | -1.26 | 4.32 | 4.32 | 4.23 | 10178 |
| 1713825300 | 4.32 | 0.07 | 1.65 | 4.29 | 4.32 | 4.2583 | 16830 |
| 1713566100 | 4.25 | 0.04 | 0.95 | 4.25 | 4.32 | 4.2 | 9463 |
| 1713479700 | 4.21 | 0.02 | 0.48 | 4.22 | 4.22 | 4.17 | 12619 |
| 1713393300 | 4.19 | 0 | 0.00 | 4.17 | 4.26 | 4.16 | 28803 |
| 1713306900 | 4.19 | -0.04 | -0.94 | 4.2 | 4.25 | 4.16 | 17290 |
| 1713220500 | 4.2299 | -0.01 | -0.24 | 4.24 | 4.274 | 4.15 | 32849 |
| 1712961300 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.2 | 15579 |
| 1712874900 | 4.24 | -0.04 | -0.93 | 4.3099999 | 4.3099999 | 4.22 | 15580 |
| 1712788500 | 4.28 | -0.06 | -1.38 | 4.345 | 4.3761 | 4.25 | 27957 |
| 1712702100 | 4.3399 | -0.04 | -0.91 | 4.41 | 4.46 | 4.3099999 | 28368 |
| 1712615700 | 4.3799 | 0.04 | 1.04 | 4.37 | 4.3799 | 4.3099999 | 10466 |
| 1712356500 | 4.335 | -0.05 | -1.03 | 4.38 | 4.38 | 4.3099999 | 13417 |
| 1712270100 | 4.38 | 0.04 | 0.92 | 4.35 | 4.42 | 4.3499 | 13877 |
| 1712183700 | 4.34 | -0.05 | -1.14 | 4.36 | 4.36 | 4.3099999 | 11461 |
| 1712097300 | 4.39 | -0.07 | -1.57 | 4.44 | 4.45 | 4.32 | 11477 |
| 1712010900 | 4.46 | 0.01 | 0.22 | 4.45 | 4.4898999 | 4.4075 | 27756 |
| 1711665300 | 4.45 | 0.07 | 1.60 | 4.39 | 4.46 | 4.38 | 22093 |
| 1711578900 | 4.38 | -0.05 | -1.13 | 4.35 | 4.42 | 4.33 | 37548 |
| 1711492500 | 4.43 | 0.11 | 2.55 | 4.38 | 4.45 | 4.3 | 46286 |
| 1711406100 | 4.32 | -0.01 | -0.23 | 4.2699999 | 4.36 | 4.2699999 | 37300 |
| 1711146900 | 4.33 | 0.03 | 0.70 | 4.3 | 4.3375 | 4.3 | 21590 |
| 1711060500 | 4.3 | -0.05 | -1.04 | 4.3099999 | 4.36 | 4.3 | 30120 |
| 1710974100 | 4.345 | 0.04 | 0.81 | 4.3099999 | 4.38 | 4.2803 | 45089 |
| 1710887700 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.3635 | 4.2801 | 23730 |
| 1710801300 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.38 | 4.295 | 42323 |
| 1710542100 | 4.3099999 | 0.11 | 2.62 | 4.3 | 4.3099999 | 4.1801 | 91412 |
| 1710455700 | 4.2 | -0.04 | -0.94 | 4.12 | 4.22 | 4.12 | 28216 |
| 1710369300 | 4.24 | 0.02 | 0.47 | 4.18 | 4.28 | 4.18 | 29741 |
| 1710282900 | 4.22 | -0.01 | -0.24 | 4.26 | 4.3 | 4.0103 | 221123 |
| 1710196500 | 4.23 | -0.01 | -0.17 | 4.25 | 4.2999 | 4.21 | 42631 |
| 1709940900 | 4.2372 | 0.04 | 0.89 | 4.23 | 4.2594 | 4.2 | 31714 |
| 1709854500 | 4.2 | -0.05 | -1.18 | 4.28 | 4.28 | 4.2 | 30933 |
| 1709768100 | 4.25 | 0.02 | 0.47 | 4.24 | 4.3116 | 4.2112 | 33317 |
| 1709681700 | 4.23 | 0.05 | 1.20 | 4.19 | 4.23 | 4.19 | 10158 |
| 1709595300 | 4.18 | -0.03 | -0.71 | 4.22 | 4.3219 | 4.16 | 55189 |
| 1709336100 | 4.21 | -0.04 | -0.94 | 4.25 | 4.29 | 4.2 | 42185 |
| 1709249700 | 4.25 | 0.01 | 0.16 | 4.3099999 | 4.3099999 | 4.23 | 15522 |
| 1709163300 | 4.243 | 0 | 0.07 | 4.24 | 4.2699999 | 4.24 | 18286 |
| 1709076900 | 4.24 | -0.04 | -0.93 | 4.25 | 4.3099999 | 4.2182 | 34600 |
| 1708990500 | 4.28 | -0.05 | -1.15 | 4.34 | 4.35 | 4.28 | 36257 |
| 1708731300 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.37 | 4.2901 | 16220 |
| 1708644900 | 4.32 | 0 | 0.00 | 4.3099999 | 4.39 | 4.3099999 | 17243 |
| 1708558500 | 4.32 | -0.01 | -0.23 | 4.32 | 4.36 | 4.3099999 | 19483 |
| 1708472100 | 4.33 | 0.02 | 0.46 | 4.35 | 4.35 | 4.3099999 | 21116 |
| 1708126500 | 4.3099999 | 0.02 | 0.47 | 4.34 | 4.34 | 4.2699999 | 34039 |
| 1708040100 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3399 | 4.2101 | 65734 |
| 1707953700 | 4.3 | 0 | 0.00 | 4.32 | 4.3399 | 4.29 | 32162 |
| 1707867300 | 4.3 | -0.02 | -0.46 | 4.33 | 4.33 | 4.29 | 28000 |
| 1707780900 | 4.32 | -0.02 | -0.46 | 4.32 | 4.35 | 4.3 | 40324 |
| 1707521700 | 4.34 | 0.01 | 0.23 | 4.34 | 4.34 | 4.3201 | 24181 |
| 1707435300 | 4.33 | 0.02 | 0.46 | 4.3 | 4.35 | 4.3 | 19132 |
| 1707348900 | 4.3099999 | -0.03 | -0.69 | 4.32 | 4.35 | 4.29 | 35501 |
| 1707262500 | 4.34 | -0.03 | -0.69 | 4.37 | 4.38 | 4.33 | 39014 |
| 1707176100 | 4.37 | -0.04 | -0.91 | 4.41 | 4.47 | 4.3533 | 40322 |
| 1706916900 | 4.41 | -0.03 | -0.68 | 4.43 | 4.49 | 4.4 | 28474 |
| 1706830500 | 4.44 | 0.04 | 0.91 | 4.4 | 4.469 | 4.4 | 19017 |
| 1706744100 | 4.4 | -0.01 | -0.23 | 4.4 | 4.45 | 4.4 | 21807 |
| 1706657700 | 4.41 | -0.03 | -0.68 | 4.43 | 4.4389 | 4.4 | 24498 |
| 1706571300 | 4.44 | -0.01 | -0.22 | 4.47 | 4.49 | 4.43 | 19492 |
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
