We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.61990950226 | 4.42 | 4.5999 | 4.42 | 72489 | 4.52812893 | CS |
| 4 | -0.25 | -5.17598343685 | 4.83 | 4.83 | 4.42 | 124652 | 4.59857885 | CS |
| 12 | 0.18 | 4.09090909091 | 4.4 | 4.9 | 4.33 | 137840 | 4.5940586 | CS |
| 26 | 0.83 | 22.1333333333 | 3.75 | 4.9 | 3.75 | 124544 | 4.42193544 | CS |
| 52 | 0.25 | 5.77367205543 | 4.33 | 4.9 | 3.73 | 108579 | 4.32666292 | CS |
| 156 | -0.94 | -17.0289855072 | 5.52 | 6.16 | 3.73 | 127057 | 5.01654072 | CS |
| 260 | -0.66 | -12.5954198473 | 5.24 | 6.16 | 2.92 | 148339 | 4.95624884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.5799 | 4.54 | 70216 |
| 1714084800 | 4.54 | 0 | 0.00 | 4.49 | 4.54 | 4.48 | 82027 |
| 1713998400 | 4.54 | 0.01 | 0.22 | 4.53 | 4.5599999 | 4.5199999 | 65823 |
| 1713912000 | 4.53 | 0.07 | 1.57 | 4.47 | 4.545 | 4.46 | 83477 |
| 1713825600 | 4.46 | 0.04 | 0.90 | 4.42 | 4.5 | 4.42 | 60902 |
| 1713566400 | 4.42 | -0.03 | -0.67 | 4.45 | 4.475 | 4.42 | 134936 |
| 1713480000 | 4.45 | -0.01 | -0.22 | 4.47 | 4.5 | 4.45 | 109366 |
| 1713393600 | 4.46 | -0.05 | -1.11 | 4.5199999 | 4.5199999 | 4.46 | 118890 |
| 1713307200 | 4.51 | 0.03 | 0.67 | 4.47 | 4.5199999 | 4.47 | 131929 |
| 1713220800 | 4.48 | -0.06 | -1.32 | 4.58 | 4.61 | 4.48 | 138036 |
| 1712961600 | 4.54 | -0.12 | -2.58 | 4.62 | 4.63 | 4.54 | 111270 |
| 1712875200 | 4.66 | 0.05 | 1.08 | 4.63 | 4.6658 | 4.6199 | 179271 |
| 1712788800 | 4.61 | -0.09 | -1.91 | 4.66 | 4.69 | 4.61 | 131460 |
| 1712702400 | 4.7 | -0.03 | -0.63 | 4.75 | 4.78 | 4.68 | 120863 |
| 1712616000 | 4.73 | 0.03 | 0.64 | 4.71 | 4.7699999 | 4.66 | 169157 |
| 1712356800 | 4.7 | 0.06 | 1.29 | 4.65 | 4.71 | 4.65 | 88945 |
| 1712270400 | 4.64 | -0.04 | -0.85 | 4.7 | 4.73 | 4.63 | 147995 |
| 1712184000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.655 | 139192 |
| 1712097600 | 4.68 | -0.05 | -1.06 | 4.72 | 4.74 | 4.66 | 206901 |
| 1712011200 | 4.73 | -0.07 | -1.46 | 4.83 | 4.83 | 4.73 | 202378 |
| 1711665600 | 4.8 | 0.1 | 2.13 | 4.68 | 4.9 | 4.67 | 1025409 |
| 1711579200 | 4.7 | 0.04 | 0.86 | 4.66 | 4.71 | 4.66 | 244842 |
| 1711492800 | 4.66 | 0.02 | 0.43 | 4.64 | 4.67 | 4.64 | 137794 |
| 1711406400 | 4.64 | -0.03 | -0.64 | 4.65 | 4.67 | 4.62 | 161527 |
| 1711147200 | 4.67 | 0.01 | 0.21 | 4.67 | 4.68 | 4.6404 | 99882 |
| 1711060800 | 4.66 | 0.03 | 0.65 | 4.65 | 4.68 | 4.6301 | 242990 |
| 1710974400 | 4.63 | 0.06 | 1.31 | 4.58 | 4.63 | 4.5599999 | 80639 |
| 1710888000 | 4.57 | 0.01 | 0.22 | 4.5199999 | 4.59 | 4.5199999 | 53519 |
| 1710801600 | 4.5599999 | 0 | 0.00 | 4.57 | 4.6 | 4.55 | 63165 |
| 1710542400 | 4.5599999 | 0.01 | 0.22 | 4.54 | 4.58 | 4.54 | 38256 |
| 1710456000 | 4.55 | -0.05 | -0.98 | 4.6 | 4.62 | 4.5412 | 91083 |
| 1710369600 | 4.595 | 0.01 | 0.33 | 4.59 | 4.6 | 4.58 | 58706 |
| 1710283200 | 4.58 | 0.05 | 1.10 | 4.54 | 4.59 | 4.53 | 83727 |
| 1710196800 | 4.53 | -0.1 | -2.16 | 4.51 | 4.53 | 4.5 | 107016 |
| 1709941200 | 4.63 | -0.02 | -0.43 | 4.68 | 4.71 | 4.5914 | 155013 |
| 1709854800 | 4.65 | 0.01 | 0.22 | 4.66 | 4.67 | 4.62 | 83960 |
| 1709768400 | 4.64 | 0.04 | 0.87 | 4.63 | 4.66 | 4.58 | 89225 |
| 1709682000 | 4.6 | -0.03 | -0.65 | 4.62 | 4.64 | 4.58 | 85617 |
| 1709595600 | 4.63 | 0.05 | 1.09 | 4.59 | 4.64 | 4.59 | 123362 |
| 1709336400 | 4.58 | 0.06 | 1.33 | 4.5199999 | 4.6 | 4.5199999 | 161823 |
| 1709250000 | 4.5199999 | 0.03 | 0.67 | 4.51 | 4.54 | 4.5 | 101303 |
| 1709163600 | 4.49 | -0.02 | -0.44 | 4.5 | 4.5 | 4.48 | 86853 |
| 1709077200 | 4.51 | 0.02 | 0.45 | 4.5 | 4.5199999 | 4.5 | 120820 |
| 1708990800 | 4.49 | -0.05 | -1.10 | 4.55 | 4.55 | 4.49 | 125880 |
| 1708731600 | 4.54 | 0.04 | 0.89 | 4.53 | 4.55 | 4.515 | 117218 |
| 1708645200 | 4.5 | 0.04 | 1.01 | 4.5199999 | 4.5199999 | 4.5 | 55611 |
| 1708558800 | 4.455 | -0.03 | -0.56 | 4.47 | 4.48 | 4.4349999 | 94234 |
| 1708472400 | 4.48 | 0.04 | 0.90 | 4.46 | 4.48 | 4.45 | 133012 |
| 1708126800 | 4.44 | -0.02 | -0.45 | 4.47 | 4.47 | 4.42 | 144209 |
| 1708040400 | 4.46 | 0.02 | 0.45 | 4.43 | 4.47 | 4.43 | 162233 |
| 1707954000 | 4.44 | 0.04 | 0.91 | 4.44 | 4.45 | 4.4 | 154377 |
| 1707867600 | 4.4 | -0.09 | -2.00 | 4.41 | 4.447 | 4.4 | 103026 |
| 1707781200 | 4.49 | 0.01 | 0.22 | 4.49 | 4.5199999 | 4.47 | 118154 |
| 1707522000 | 4.48 | -0.01 | -0.22 | 4.5 | 4.5 | 4.47 | 104644 |
| 1707435600 | 4.49 | 0.01 | 0.22 | 4.49 | 4.5 | 4.47 | 140606 |
| 1707349200 | 4.48 | 0.04 | 0.90 | 4.47 | 4.5199999 | 4.45 | 193061 |
| 1707262800 | 4.44 | 0.04 | 0.91 | 4.39 | 4.45 | 4.39 | 155323 |
| 1707176400 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4099 | 4.33 | 203592 |
| 1706917200 | 4.39 | -0.02 | -0.45 | 4.42 | 4.42 | 4.39 | 214233 |
| 1706830800 | 4.41 | 0.03 | 0.68 | 4.39 | 4.43 | 4.39 | 99760 |
| 1706744400 | 4.38 | -0.04 | -0.90 | 4.4 | 4.44 | 4.34 | 157776 |
| 1706658000 | 4.42 | 0 | 0.00 | 4.4 | 4.4342 | 4.4 | 117075 |
| 1706571600 | 4.42 | 0.02 | 0.45 | 4.41 | 4.44 | 4.37 | 207546 |
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
