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 | 0.02 | 0.433839479393 | 4.61 | 4.63 | 4.585 | 278009 | 4.61585054 | CS |
| 4 | 0.01 | 0.21645021645 | 4.62 | 4.67 | 4.52 | 186463 | 4.5907628 | CS |
| 12 | -0.07 | -1.48936170213 | 4.7 | 4.82 | 4.52 | 146294 | 4.65114343 | CS |
| 26 | -0.02 | -0.430107526882 | 4.65 | 4.87 | 4.52 | 115122 | 4.67164097 | CS |
| 52 | -0.02 | -0.430107526882 | 4.65 | 4.87 | 4.48 | 99005 | 4.65765013 | CS |
| 156 | -1.08 | -18.9141856392 | 5.71 | 5.96 | 4.48 | 101100 | 4.98729633 | CS |
| 260 | -0.96 | -17.1735241503 | 5.59 | 6.42 | 3.89 | 114263 | 5.26131999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 4.63 | 0.02 | 0.43 | 4.63 | 4.63 | 4.62 | 73458 |
| 1715726400 | 4.61 | -0.01 | -0.22 | 4.62 | 4.62 | 4.6 | 441510 |
| 1715640000 | 4.62 | 0 | 0.00 | 4.61 | 4.62 | 4.6 | 209915 |
| 1715380800 | 4.62 | 0.01 | 0.22 | 4.6 | 4.62 | 4.585 | 456420 |
| 1715294400 | 4.61 | 0.01 | 0.22 | 4.61 | 4.62 | 4.6 | 208742 |
| 1715208000 | 4.6 | 0.01 | 0.22 | 4.59 | 4.6182 | 4.58 | 117713 |
| 1715121600 | 4.59 | -0.03 | -0.65 | 4.62 | 4.64 | 4.58 | 310930 |
| 1715035200 | 4.62 | 0.03 | 0.65 | 4.64 | 4.64 | 4.61 | 122407 |
| 1714776000 | 4.59 | 0 | 0.00 | 4.61 | 4.62 | 4.57 | 223395 |
| 1714689600 | 4.59 | 0.02 | 0.44 | 4.59 | 4.6047 | 4.58 | 101914 |
| 1714603200 | 4.57 | 0.01 | 0.22 | 4.57 | 4.59 | 4.55 | 198846 |
| 1714516800 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.5675 | 4.5302 | 331522 |
| 1714430400 | 4.54 | -0.06 | -1.30 | 4.59 | 4.6 | 4.5199999 | 533368 |
| 1714171200 | 4.6 | 0.03 | 0.66 | 4.58 | 4.6 | 4.58 | 57949 |
| 1714084800 | 4.57 | -0.03 | -0.65 | 4.57 | 4.58 | 4.5599999 | 82349 |
| 1713998400 | 4.6 | -0.01 | -0.16 | 4.62 | 4.62 | 4.59 | 67533 |
| 1713912000 | 4.6075 | 0.02 | 0.38 | 4.58 | 4.63 | 4.58 | 40975 |
| 1713825600 | 4.59 | -0.01 | -0.22 | 4.63 | 4.63 | 4.58 | 65683 |
| 1713566400 | 4.6 | -0.02 | -0.43 | 4.61 | 4.6299 | 4.6 | 10548 |
| 1713480000 | 4.62 | 0.02 | 0.43 | 4.62 | 4.67 | 4.61 | 74084 |
| 1713393600 | 4.6 | 0.01 | 0.20 | 4.6 | 4.63 | 4.58 | 44702 |
| 1713307200 | 4.591 | -0.03 | -0.63 | 4.59 | 4.62 | 4.59 | 45737 |
| 1713220800 | 4.62 | -0.03 | -0.65 | 4.67 | 4.67 | 4.61 | 63214 |
| 1712961600 | 4.65 | 0.01 | 0.22 | 4.65 | 4.69 | 4.63 | 161773 |
| 1712875200 | 4.64 | -0.02 | -0.43 | 4.66 | 4.6688 | 4.58 | 216389 |
| 1712788800 | 4.66 | -0.01 | -0.21 | 4.69 | 4.69 | 4.66 | 104592 |
| 1712702400 | 4.67 | -0.02 | -0.32 | 4.68 | 4.7 | 4.6404 | 45548 |
| 1712616000 | 4.6849999 | -0.02 | -0.43 | 4.7 | 4.7 | 4.68 | 48698 |
| 1712356800 | 4.705 | -0.03 | -0.53 | 4.7 | 4.72 | 4.7 | 40568 |
| 1712270400 | 4.73 | 0.04 | 0.85 | 4.7 | 4.74 | 4.7 | 83686 |
| 1712184000 | 4.69 | -0.01 | -0.21 | 4.68 | 4.7 | 4.68 | 49438 |
| 1712097600 | 4.7 | -0.06 | -1.26 | 4.74 | 4.745 | 4.69 | 106013 |
| 1712011200 | 4.76 | -0.05 | -1.04 | 4.79 | 4.8199 | 4.76 | 105467 |
| 1711665600 | 4.8099999 | 0.12 | 2.56 | 4.67 | 4.82 | 4.67 | 552124 |
| 1711579200 | 4.69 | -0.03 | -0.64 | 4.66 | 4.71 | 4.65 | 51514 |
| 1711492800 | 4.72 | 0 | 0.00 | 4.74 | 4.74 | 4.7 | 91721 |
| 1711406400 | 4.72 | -0.02 | -0.42 | 4.71 | 4.75 | 4.69 | 69010 |
| 1711147200 | 4.74 | 0 | 0.00 | 4.74 | 4.75 | 4.69 | 60872 |
| 1711060800 | 4.74 | 0.03 | 0.64 | 4.69 | 4.75 | 4.69 | 91522 |
| 1710974400 | 4.71 | 0.01 | 0.21 | 4.68 | 4.71 | 4.68 | 95879 |
| 1710888000 | 4.7 | 0.03 | 0.64 | 4.66 | 4.7 | 4.66 | 92307 |
| 1710801600 | 4.67 | 0 | 0.00 | 4.66 | 4.68 | 4.63 | 41863 |
| 1710542400 | 4.67 | 0 | 0.00 | 4.66 | 4.68 | 4.6552 | 114105 |
| 1710456000 | 4.67 | -0.02 | -0.43 | 4.67 | 4.6923 | 4.66 | 128222 |
| 1710369600 | 4.69 | -0.01 | -0.21 | 4.68 | 4.709 | 4.67 | 55273 |
| 1710283200 | 4.7 | 0.02 | 0.43 | 4.68 | 4.71 | 4.67 | 76811 |
| 1710196800 | 4.68 | -0.02 | -0.43 | 4.71 | 4.71 | 4.67 | 44936 |
| 1709941200 | 4.7 | 0 | 0.00 | 4.69 | 4.7 | 4.67 | 46809 |
| 1709854800 | 4.7 | 0.03 | 0.64 | 4.69 | 4.7 | 4.66 | 85811 |
| 1709768400 | 4.67 | 0 | 0.00 | 4.67 | 4.69 | 4.66 | 39165 |
| 1709682000 | 4.67 | -0.02 | -0.43 | 4.67 | 4.7 | 4.66 | 92074 |
| 1709595600 | 4.69 | 0.03 | 0.64 | 4.64 | 4.69 | 4.63 | 1303045 |
| 1709336400 | 4.66 | -0.01 | -0.21 | 4.66 | 4.665 | 4.65 | 136397 |
| 1709250000 | 4.67 | 0.01 | 0.21 | 4.64 | 4.7 | 4.64 | 35492 |
| 1709163600 | 4.66 | 0.02 | 0.43 | 4.65 | 4.67 | 4.63 | 29995 |
| 1709077200 | 4.64 | 0 | 0.00 | 4.64 | 4.65 | 4.63 | 67014 |
| 1708990800 | 4.64 | -0.03 | -0.64 | 4.69 | 4.69 | 4.64 | 42612 |
| 1708731600 | 4.67 | 0 | 0.00 | 4.72 | 4.72 | 4.63 | 95846 |
| 1708645200 | 4.67 | -0.01 | -0.21 | 4.7 | 4.72 | 4.66 | 245840 |
| 1708558800 | 4.68 | -0.01 | -0.11 | 4.7 | 4.7199 | 4.68 | 39120 |
| 1708472400 | 4.6849999 | 0 | 0.11 | 4.67 | 4.719 | 4.67 | 48827 |
| 1708126800 | 4.68 | -0.03 | -0.64 | 4.72 | 4.72 | 4.67 | 66254 |
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
