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 | 0.105 | 2.45327102804 | 4.28 | 4.41 | 4.28 | 250023 | 4.36666093 | CS |
| 4 | -0.025 | -0.566893424036 | 4.41 | 4.47 | 4.2 | 293376 | 4.35195549 | CS |
| 12 | -0.115 | -2.55555555556 | 4.5 | 4.57 | 4.2 | 439295 | 4.43577144 | CS |
| 26 | -0.055 | -1.23873873874 | 4.44 | 5.055 | 4.2 | 346125 | 4.53042254 | CS |
| 52 | -0.355 | -7.48945147679 | 4.74 | 5.075 | 4.16 | 247041 | 4.5762522 | CS |
| 156 | -2.715 | -38.2394366197 | 7.1 | 7.75 | 4.14 | 210483 | 5.32413787 | CS |
| 260 | -2.285 | -34.2578710645 | 6.67 | 7.75 | 3.55 | 250620 | 5.83204909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689600 | 4.37 | -0.01 | -0.23 | 4.37 | 4.4 | 4.36 | 218819 |
| 1714603200 | 4.38 | 0.04 | 0.92 | 4.33 | 4.39 | 4.33 | 281299 |
| 1714516800 | 4.34 | -0.05 | -1.14 | 4.37 | 4.37 | 4.3227 | 231827 |
| 1714430400 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.345 | 258275 |
| 1714171200 | 4.35 | 0.06 | 1.52 | 4.28 | 4.35 | 4.28 | 259895 |
| 1714084800 | 4.285 | -0.06 | -1.27 | 4.33 | 4.33 | 4.28 | 218127 |
| 1713998400 | 4.34 | 0 | 0.00 | 4.34 | 4.36 | 4.33 | 181156 |
| 1713912000 | 4.34 | -0.01 | -0.23 | 4.34 | 4.36 | 4.3252 | 300893 |
| 1713825600 | 4.35 | -0.02 | -0.46 | 4.35 | 4.355 | 4.325 | 253901 |
| 1713566400 | 4.37 | -0.01 | -0.23 | 4.39 | 4.41 | 4.37 | 257802 |
| 1713480000 | 4.38 | 0.02 | 0.46 | 4.37 | 4.3949999 | 4.37 | 153368 |
| 1713393600 | 4.36 | 0.07 | 1.63 | 4.3 | 4.37 | 4.295 | 212813 |
| 1713307200 | 4.29 | 0.06 | 1.42 | 4.235 | 4.29 | 4.21 | 330172 |
| 1713220800 | 4.23 | -0.1 | -2.31 | 4.34 | 4.36 | 4.2 | 666788 |
| 1712961600 | 4.33 | -0.07 | -1.59 | 4.4 | 4.415 | 4.3099999 | 531851 |
| 1712875200 | 4.4 | -0.03 | -0.68 | 4.45 | 4.45 | 4.4 | 349365 |
| 1712788800 | 4.43 | -0.02 | -0.45 | 4.45 | 4.46 | 4.41 | 178946 |
| 1712702400 | 4.45 | -0.01 | -0.22 | 4.46 | 4.47 | 4.44 | 164478 |
| 1712616000 | 4.46 | 0.05 | 1.13 | 4.46 | 4.46 | 4.44 | 418583 |
| 1712356800 | 4.41 | 0 | 0.00 | 4.42 | 4.43 | 4.4 | 286402 |
| 1712270400 | 4.41 | -0.02 | -0.45 | 4.43 | 4.45 | 4.39 | 333867 |
| 1712184000 | 4.43 | -0.03 | -0.67 | 4.46 | 4.46 | 4.43 | 293178 |
| 1712097600 | 4.46 | -0.01 | -0.22 | 4.4362 | 4.46 | 4.43 | 305418 |
| 1712011200 | 4.47 | 0 | 0.00 | 4.49 | 4.495 | 4.45 | 467082 |
| 1711665600 | 4.47 | 0.02 | 0.56 | 4.46 | 4.47 | 4.43 | 540406 |
| 1711579200 | 4.445 | 0.03 | 0.57 | 4.44 | 4.45 | 4.4301 | 268682 |
| 1711492800 | 4.42 | 0.02 | 0.45 | 4.42 | 4.43 | 4.41 | 473134 |
| 1711406400 | 4.4 | -0.01 | -0.23 | 4.42 | 4.425 | 4.37 | 587796 |
| 1711147200 | 4.41 | -0.03 | -0.68 | 4.46 | 4.46 | 4.39 | 283108 |
| 1711060800 | 4.44 | 0 | 0.00 | 4.44 | 4.46 | 4.43 | 339832 |
| 1710974400 | 4.44 | -0.05 | -1.11 | 4.44 | 4.46 | 4.4 | 499037 |
| 1710888000 | 4.49 | 0 | 0.00 | 4.5 | 4.5066 | 4.47 | 250932 |
| 1710801600 | 4.49 | 0.02 | 0.45 | 4.49 | 4.5 | 4.46 | 360476 |
| 1710542400 | 4.47 | 0 | 0.00 | 4.49 | 4.49 | 4.45 | 639128 |
| 1710456000 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5 | 4.44 | 267591 |
| 1710369600 | 4.5 | 0.02 | 0.45 | 4.46 | 4.5 | 4.46 | 2820954 |
| 1710283200 | 4.48 | -0.01 | -0.22 | 4.5 | 4.5 | 4.45 | 415103 |
| 1710196800 | 4.49 | 0.01 | 0.22 | 4.49 | 4.5 | 4.48 | 393492 |
| 1709941200 | 4.48 | 0.01 | 0.22 | 4.48 | 4.49 | 4.47 | 429640 |
| 1709854800 | 4.47 | 0 | 0.00 | 4.47 | 4.49 | 4.455 | 371343 |
| 1709768400 | 4.47 | 0 | 0.00 | 4.48 | 4.5 | 4.445 | 772266 |
| 1709682000 | 4.47 | -0.09 | -1.97 | 4.45 | 4.47 | 4.4106 | 1888462 |
| 1709595600 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.57 | 4.5305 | 381434 |
| 1709336400 | 4.54 | 0.07 | 1.57 | 4.47 | 4.5599999 | 4.46 | 589345 |
| 1709250000 | 4.47 | 0.05 | 1.13 | 4.44 | 4.5 | 4.4201 | 496016 |
| 1709163600 | 4.42 | -0.06 | -1.34 | 4.45 | 4.4707 | 4.42 | 265227 |
| 1709077200 | 4.48 | 0.1 | 2.28 | 4.4 | 4.48 | 4.4 | 632429 |
| 1708990800 | 4.38 | -0.04 | -0.90 | 4.41 | 4.42 | 4.37 | 677706 |
| 1708731600 | 4.42 | 0.01 | 0.23 | 4.42 | 4.42 | 4.38 | 568422 |
| 1708645200 | 4.41 | 0.01 | 0.23 | 4.41 | 4.4349999 | 4.38 | 475504 |
| 1708558800 | 4.4 | -0.01 | -0.23 | 4.39 | 4.42 | 4.38 | 348358 |
| 1708472400 | 4.41 | 0.04 | 0.92 | 4.48 | 4.48 | 4.38 | 451971 |
| 1708126800 | 4.37 | -0.06 | -1.35 | 4.42 | 4.4399 | 4.36 | 421073 |
| 1708040400 | 4.43 | -0.01 | -0.23 | 4.45 | 4.48 | 4.42 | 228457 |
| 1707954000 | 4.44 | -0.03 | -0.67 | 4.47 | 4.48 | 4.43 | 247072 |
| 1707867600 | 4.47 | -0.04 | -0.89 | 4.49 | 4.515 | 4.45 | 266659 |
| 1707781200 | 4.51 | 0.02 | 0.45 | 4.51 | 4.53 | 4.489 | 306460 |
| 1707522000 | 4.49 | 0.01 | 0.22 | 4.5 | 4.53 | 4.48 | 178587 |
| 1707435600 | 4.48 | -0.05 | -1.10 | 4.54 | 4.55 | 4.47 | 229307 |
| 1707349200 | 4.53 | 0.03 | 0.67 | 4.51 | 4.55 | 4.46 | 231680 |
| 1707262800 | 4.5 | -0.02 | -0.44 | 4.51 | 4.54 | 4.455 | 569437 |
| 1707176400 | 4.5199999 | -0.03 | -0.66 | 4.57 | 4.57 | 4.51 | 265195 |
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
