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 | -0.01 | -0.210970464135 | 4.74 | 4.75 | 4.5 | 489682 | 4.65090785 | CS |
| 4 | -0.63 | -11.7537313433 | 5.36 | 5.41 | 4.5 | 666347 | 4.86719168 | CS |
| 12 | 0.21 | 4.64601769912 | 4.52 | 5.5389 | 4.44 | 769346 | 4.97805878 | CS |
| 26 | -0.17 | -3.4693877551 | 4.9 | 5.5389 | 4.3 | 885847 | 4.9141319 | CS |
| 52 | -1.41 | -22.9641693811 | 6.14 | 6.73 | 4.3 | 992697 | 5.43879257 | CS |
| 156 | -1.61 | -25.3943217666 | 6.34 | 12.96 | 4.3 | 907192 | 7.67559563 | CS |
| 260 | -0.69 | -12.7306273063 | 5.42 | 12.96 | 2.68 | 616913 | 7.26332867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.63 | 0.07 | 1.54 | 4.59 | 4.66 | 4.575 | 505312 |
| 1714084800 | 4.5599999 | -0.1 | -2.15 | 4.6 | 4.61 | 4.5 | 515634 |
| 1713998400 | 4.66 | -0.06 | -1.27 | 4.72 | 4.72 | 4.595 | 613749 |
| 1713912000 | 4.72 | 0.01 | 0.21 | 4.71 | 4.725 | 4.65 | 377569 |
| 1713825600 | 4.71 | 0 | 0.00 | 4.74 | 4.75 | 4.655 | 436146 |
| 1713566400 | 4.71 | 0.05 | 1.07 | 4.65 | 4.75 | 4.65 | 525290 |
| 1713480000 | 4.66 | -0.02 | -0.43 | 4.68 | 4.72 | 4.64 | 579512 |
| 1713393600 | 4.68 | 0 | 0.00 | 4.75 | 4.78 | 4.66 | 945622 |
| 1713307200 | 4.68 | 0.05 | 1.08 | 4.7 | 4.78 | 4.66 | 1029722 |
| 1713220800 | 4.63 | -0.1 | -2.11 | 4.74 | 4.75 | 4.61 | 762845 |
| 1712961600 | 4.73 | -0.15 | -3.07 | 4.86 | 4.86 | 4.73 | 550433 |
| 1712875200 | 4.88 | -0.14 | -2.79 | 4.91 | 4.92 | 4.8099999 | 823967 |
| 1712788800 | 5.0199999 | -0.2 | -3.83 | 5.05 | 5.0695 | 4.975 | 752934 |
| 1712702400 | 5.22 | 0.11 | 2.15 | 5.19 | 5.22 | 5.16 | 440454 |
| 1712616000 | 5.11 | 0.09 | 1.79 | 5.17 | 5.2001 | 5.09 | 802823 |
| 1712356800 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.07 | 4.91 | 770877 |
| 1712270400 | 4.97 | -0.16 | -3.12 | 5.03 | 5.07 | 4.97 | 954307 |
| 1712184000 | 5.13 | -0.07 | -1.35 | 5.11 | 5.14 | 5.095 | 724685 |
| 1712097600 | 5.2 | -0.12 | -2.26 | 5.23 | 5.243 | 5.155 | 617206 |
| 1712011200 | 5.32 | -0.06 | -1.12 | 5.36 | 5.41 | 5.3099999 | 597843 |
| 1711665600 | 5.38 | 0.02 | 0.37 | 5.34 | 5.39 | 5.29 | 1133253 |
| 1711579200 | 5.36 | 0.1 | 1.90 | 5.2699999 | 5.39 | 5.2699999 | 740799 |
| 1711492800 | 5.26 | -0.05 | -0.94 | 5.3099999 | 5.33 | 5.25 | 340956 |
| 1711406400 | 5.3099999 | -0.02 | -0.38 | 5.29 | 5.311 | 5.2699999 | 442531 |
| 1711147200 | 5.33 | -0.06 | -1.11 | 5.37 | 5.37 | 5.3 | 722888 |
| 1711060800 | 5.39 | 0.12 | 2.28 | 5.46 | 5.4789 | 5.365 | 1012705 |
| 1710974400 | 5.2699999 | 0.17 | 3.33 | 5.05 | 5.28 | 5.05 | 1069017 |
| 1710888000 | 5.1 | 0.06 | 1.19 | 5.12 | 5.13 | 5.0599999 | 799022 |
| 1710801600 | 5.04 | 0.24 | 5.00 | 5.0199999 | 5.07 | 4.9894999 | 886243 |
| 1710542400 | 4.8 | -0.09 | -1.84 | 4.85 | 4.91 | 4.7699999 | 2308874 |
| 1710456000 | 4.89 | -0.14 | -2.78 | 4.99 | 4.99 | 4.83 | 1090929 |
| 1710369600 | 5.03 | 0.03 | 0.60 | 4.92 | 5.03 | 4.92 | 900228 |
| 1710283200 | 5 | -0.15 | -2.91 | 4.99 | 5.03 | 4.96 | 978264 |
| 1710196800 | 5.15 | -0.26 | -4.81 | 5.07 | 5.18 | 5.0599999 | 1036674 |
| 1709941200 | 5.41 | -0.08 | -1.46 | 5.49 | 5.5 | 5.405 | 412573 |
| 1709854800 | 5.49 | 0.08 | 1.48 | 5.46 | 5.5389 | 5.46 | 508268 |
| 1709768400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.41 | 5.3099999 | 628346 |
| 1709682000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.3 | 5.26 | 550837 |
| 1709595600 | 5.32 | -0.06 | -1.12 | 5.36 | 5.37 | 5.3099999 | 512748 |
| 1709336400 | 5.38 | 0.02 | 0.37 | 5.38 | 5.46 | 5.355 | 631931 |
| 1709250000 | 5.36 | 0.23 | 4.48 | 5.26 | 5.37 | 5.24 | 997625 |
| 1709163600 | 5.13 | 0.01 | 0.20 | 5.14 | 5.18 | 5.1 | 752042 |
| 1709077200 | 5.12 | 0.07 | 1.39 | 5.07 | 5.15 | 5.0599999 | 775794 |
| 1708990800 | 5.05 | -0.1 | -1.94 | 5.0599999 | 5.075 | 5.03 | 404626 |
| 1708731600 | 5.15 | -0.01 | -0.19 | 5.17 | 5.19 | 5.105 | 498034 |
| 1708645200 | 5.16 | 0.28 | 5.74 | 5.07 | 5.165 | 5.0599999 | 985784 |
| 1708558800 | 4.88 | -0.08 | -1.61 | 4.83 | 4.91 | 4.8099999 | 474917 |
| 1708472400 | 4.96 | -0.07 | -1.39 | 4.99 | 5 | 4.91 | 649769 |
| 1708126800 | 5.03 | 0.07 | 1.41 | 4.93 | 5.05 | 4.87 | 937790 |
| 1708040400 | 4.96 | 0.22 | 4.64 | 4.785 | 4.97 | 4.785 | 862149 |
| 1707954000 | 4.74 | 0.04 | 0.85 | 4.75 | 4.75 | 4.67 | 875096 |
| 1707867600 | 4.7 | 0.07 | 1.51 | 4.66 | 4.725 | 4.625 | 1745858 |
| 1707781200 | 4.63 | 0.12 | 2.66 | 4.53 | 4.63 | 4.53 | 942734 |
| 1707522000 | 4.51 | -0.04 | -0.88 | 4.49 | 4.545 | 4.49 | 465776 |
| 1707435600 | 4.55 | -0.08 | -1.73 | 4.55 | 4.5599999 | 4.47 | 942091 |
| 1707349200 | 4.63 | 0.01 | 0.22 | 4.62 | 4.64 | 4.565 | 577053 |
| 1707262800 | 4.62 | 0.13 | 2.90 | 4.54 | 4.62 | 4.54 | 800638 |
| 1707176400 | 4.49 | -0.1 | -2.18 | 4.5199999 | 4.55 | 4.44 | 900249 |
| 1706917200 | 4.59 | -0.06 | -1.29 | 4.62 | 4.62 | 4.5199999 | 645164 |
| 1706830800 | 4.65 | 0.1 | 2.20 | 4.59 | 4.66 | 4.54 | 1638775 |
| 1706744400 | 4.55 | -0.09 | -1.94 | 4.64 | 4.65 | 4.55 | 1025448 |
| 1706658000 | 4.64 | -0.01 | -0.22 | 4.64 | 4.665 | 4.58 | 451444 |
| 1706571600 | 4.65 | 0.02 | 0.43 | 4.61 | 4.66 | 4.57 | 729575 |
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
