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 | 0.085 | 1.79324894515 | 4.74 | 4.97 | 4.73 | 463043 | 4.87077727 | CS |
| 4 | 0.325 | 7.22222222222 | 4.5 | 4.97 | 4.445 | 264989 | 4.73356627 | CS |
| 12 | -0.175 | -3.5 | 5 | 5.42 | 4.04 | 293332 | 4.62420898 | CS |
| 26 | -5.375 | -52.6960784314 | 10.2 | 11.517 | 3.62 | 1291337 | 6.43675258 | CS |
| 52 | -7.775 | -61.7063492063 | 12.6 | 13.5 | 3.62 | 2406278 | 7.13223631 | CS |
| 156 | -65.275 | -93.1169757489 | 70.1 | 96.9 | 3.62 | 4262490 | 27.33718939 | CS |
| 260 | -94.065 | -95.1208413389 | 98.89 | 349.4 | 3.62 | 3471571 | 56.97135043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 4.8 | -0.05 | -1.03 | 4.84 | 4.89 | 4.785 | 350399 |
| 1728427200 | 4.85 | -0.01 | -0.21 | 4.86 | 4.885 | 4.845 | 391887 |
| 1728340800 | 4.86 | -0.02 | -0.41 | 4.93 | 4.97 | 4.845 | 698265 |
| 1728081600 | 4.88 | -0.05 | -1.01 | 4.9101 | 4.9101 | 4.84 | 183372 |
| 1727995200 | 4.93 | 0.22 | 4.67 | 4.7364 | 4.955 | 4.7364 | 635799 |
| 1727908800 | 4.71 | 0.06 | 1.29 | 4.66 | 4.74 | 4.62 | 176957 |
| 1727822400 | 4.65 | -0.02 | -0.43 | 4.63 | 4.675 | 4.58 | 118880 |
| 1727735520 | 4.67 | -0.02 | -0.43 | 4.6905 | 4.72 | 4.6449999 | 95492 |
| 1727476800 | 4.69 | 0.04 | 0.86 | 4.69 | 4.71 | 4.6512 | 116119 |
| 1727390400 | 4.65 | 0.07 | 1.53 | 4.57 | 4.65 | 4.5599999 | 360018 |
| 1727304000 | 4.58 | 0.02 | 0.44 | 4.5599999 | 4.61 | 4.49 | 671714 |
| 1727217600 | 4.5599999 | 0.05 | 1.11 | 4.49 | 4.58 | 4.49 | 117916 |
| 1727131200 | 4.51 | -0.13 | -2.80 | 4.61 | 4.61 | 4.445 | 196292 |
| 1726872000 | 4.64 | -0.05 | -1.07 | 4.68 | 4.7 | 4.53 | 266383 |
| 1726785600 | 4.69 | 0.01 | 0.21 | 4.7057 | 4.725 | 4.6849999 | 126489 |
| 1726699200 | 4.68 | -0.01 | -0.21 | 4.681 | 4.75 | 4.67 | 134067 |
| 1726612800 | 4.69 | 0.04 | 0.86 | 4.65 | 4.71 | 4.65 | 107756 |
| 1726526400 | 4.65 | -0.03 | -0.64 | 4.7 | 4.7 | 4.625 | 110903 |
| 1726267200 | 4.68 | 0.13 | 2.86 | 4.5709 | 4.69 | 4.57 | 172548 |
| 1726180800 | 4.55 | 0.07 | 1.56 | 4.49 | 4.5599999 | 4.48 | 162825 |
| 1726094400 | 4.48 | 0.02 | 0.45 | 4.45 | 4.495 | 4.43 | 109237 |
| 1726008000 | 4.46 | 0.07 | 1.59 | 4.39 | 4.46 | 4.36 | 101634 |
| 1725921600 | 4.39 | 0.05 | 1.15 | 4.36 | 4.4001 | 4.33 | 112420 |
| 1725662400 | 4.34 | -0.04 | -0.91 | 4.36 | 4.3613 | 4.305 | 109274 |
| 1725576000 | 4.38 | 0.11 | 2.58 | 4.2788 | 4.38 | 4.2699999 | 142859 |
| 1725489600 | 4.2699999 | 0 | 0.00 | 4.25 | 4.33 | 4.25 | 189340 |
| 1725403200 | 4.2699999 | -0.12 | -2.73 | 4.38 | 4.41 | 4.2699999 | 342445 |
| 1725057600 | 4.39 | 0.12 | 2.81 | 4.2699999 | 4.39 | 4.2699999 | 119675 |
| 1724971200 | 4.2699999 | 0.02 | 0.47 | 4.28 | 4.3099999 | 4.25 | 269136 |
| 1724884800 | 4.25 | -0.08 | -1.85 | 4.3 | 4.33 | 4.25 | 129927 |
| 1724798400 | 4.33 | -0.17 | -3.78 | 4.45 | 4.48 | 4.3 | 198850 |
| 1724712000 | 4.5 | 0.16 | 3.69 | 4.44 | 4.5599999 | 4.42 | 257587 |
| 1724452800 | 4.34 | 0.09 | 2.12 | 4.22 | 4.44 | 4.18 | 362459 |
| 1724366400 | 4.25 | 0.1 | 2.41 | 4.16 | 4.25 | 4.15 | 136253 |
| 1724280000 | 4.15 | -0.04 | -0.95 | 4.22 | 4.22 | 4.14 | 127092 |
| 1724193600 | 4.19 | 0.07 | 1.70 | 4.15 | 4.22 | 4.09 | 152233 |
| 1724107200 | 4.12 | 0.06 | 1.48 | 4.04 | 4.17 | 4.04 | 135925 |
| 1723848000 | 4.0599999 | -0.03 | -0.73 | 4.1001 | 4.16 | 4.05 | 227418 |
| 1723761600 | 4.09 | -0.02 | -0.49 | 4.15 | 4.2 | 4.085 | 238478 |
| 1723675200 | 4.11 | -0.03 | -0.72 | 4.14 | 4.175 | 4.05 | 198178 |
| 1723588800 | 4.14 | 0.03 | 0.73 | 4.17 | 4.23 | 4.12 | 163902 |
| 1723502400 | 4.11 | -0.11 | -2.61 | 4.2 | 4.207 | 4.09 | 200775 |
| 1723243200 | 4.22 | -0.16 | -3.65 | 4.38 | 4.4 | 4.16 | 619255 |
| 1723156800 | 4.38 | -0.02 | -0.45 | 4.38 | 4.48 | 4.38 | 859169 |
| 1723070400 | 4.4 | 0.04 | 0.92 | 4.4 | 4.467 | 4.29 | 378092 |
| 1722984000 | 4.36 | 0.07 | 1.63 | 4.32 | 4.5 | 4.29 | 245366 |
| 1722897600 | 4.29 | -0.1 | -2.28 | 4.1 | 4.33 | 4.05 | 318218 |
| 1722638400 | 4.39 | -0.33 | -6.99 | 4.655 | 4.67 | 4.32 | 605138 |
| 1722552000 | 4.72 | 0.01 | 0.21 | 4.75 | 4.8099999 | 4.7 | 311056 |
| 1722465600 | 4.71 | -0.2 | -4.07 | 4.75 | 4.79 | 4.585 | 684598 |
| 1722379200 | 4.91 | 0.03 | 0.61 | 4.9 | 4.94 | 4.87 | 276110 |
| 1722292800 | 4.88 | 0.03 | 0.62 | 4.86 | 4.97 | 4.84 | 217535 |
| 1722033600 | 4.85 | 0.08 | 1.68 | 4.84 | 4.9305 | 4.82 | 240976 |
| 1721947200 | 4.7699999 | -0.12 | -2.45 | 4.87 | 4.96 | 4.7699999 | 319348 |
| 1721860800 | 4.89 | -0.26 | -5.05 | 5.08 | 5.18 | 4.88 | 535271 |
| 1721774400 | 5.15 | -0.02 | -0.29 | 5.1 | 5.3493 | 5.05 | 338213 |
| 1721688000 | 5.165 | -0.2 | -3.64 | 5.23 | 5.32 | 5.04 | 385980 |
| 1721428800 | 5.36 | 0.38 | 7.63 | 4.95 | 5.42 | 4.94 | 963508 |
| 1721342400 | 4.98 | -0.02 | -0.40 | 5 | 5.0599999 | 4.94 | 386712 |
| 1721256000 | 5 | -0.19 | -3.66 | 5.0686 | 5.22 | 4.96 | 638355 |
| 1721169600 | 5.19 | 0.17 | 3.39 | 5 | 5.2093 | 4.945 | 730052 |
| 1721083200 | 5.0199999 | 0.03 | 0.60 | 5.01 | 5.08 | 4.88 | 556036 |
| 1720824000 | 4.99 | 0.01 | 0.20 | 5.0001 | 5.07 | 4.96 | 561257 |
| 1720737600 | 4.98 | -0.35 | -6.57 | 5.19 | 5.33 | 4.9 | 1093924 |
| 1720651200 | 5.33 | 0.28 | 5.54 | 5 | 5.35 | 4.93 | 1144597 |
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
