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 | 0.239 | 5.73141486811 | 4.17 | 4.47 | 4.1225 | 341480 | 4.27685981 | DR |
| 4 | 0.009 | 0.204545454545 | 4.4 | 4.55 | 4.1225 | 301202 | 4.36967505 | DR |
| 12 | -0.111 | -2.45575221239 | 4.52 | 4.72 | 4.12 | 380267 | 4.4109447 | DR |
| 26 | -0.771 | -14.8841698842 | 5.18 | 5.576 | 4.12 | 298073 | 4.6908187 | DR |
| 52 | -0.641 | -12.6930693069 | 5.05 | 5.576 | 4.12 | 277476 | 4.77927414 | DR |
| 156 | -5.411 | -55.1018329939 | 9.82 | 11.02 | 4.12 | 411547 | 6.79831688 | DR |
| 260 | -2.181 | -33.095599393 | 6.59 | 12.37 | 3.02 | 401588 | 7.66317688 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 4.409 | 0.03 | 0.66 | 4.45 | 4.47 | 4.4 | 211797 |
| 1726521720 | 4.38 | 0.04 | 0.92 | 4.37 | 4.4 | 4.34 | 320971 |
| 1726262940 | 4.34 | 0.08 | 1.88 | 4.36 | 4.4057 | 4.337 | 212625 |
| 1726176540 | 4.26 | 0 | 0.00 | 4.21 | 4.2699999 | 4.2 | 360676 |
| 1726090140 | 4.26 | 0.06 | 1.43 | 4.23 | 4.26 | 4.2 | 367460 |
| 1726003500 | 4.2 | -0.13 | -3.00 | 4.17 | 4.26 | 4.1224999 | 445668 |
| 1725917160 | 4.33 | 0.05 | 1.17 | 4.3099999 | 4.33 | 4.28 | 340890 |
| 1725658020 | 4.28 | -0.13 | -2.95 | 4.3499 | 4.3499 | 4.26 | 586464 |
| 1725571440 | 4.41 | 0.05 | 1.04 | 4.43 | 4.43 | 4.37 | 273033 |
| 1725485040 | 4.3644999 | -0.01 | -0.13 | 4.33 | 4.37 | 4.33 | 342153 |
| 1725398880 | 4.37 | -0.08 | -1.78 | 4.4 | 4.42 | 4.36 | 270826 |
| 1725053340 | 4.449 | 0.02 | 0.42 | 4.47 | 4.47 | 4.42 | 169278 |
| 1724966400 | 4.4302 | -0.03 | -0.73 | 4.46 | 4.47 | 4.43 | 249732 |
| 1724880360 | 4.463 | -0.04 | -0.82 | 4.46 | 4.47 | 4.437 | 236823 |
| 1724794080 | 4.5 | -0.01 | -0.11 | 4.54 | 4.54 | 4.5 | 203989 |
| 1724707740 | 4.505 | -0.02 | -0.33 | 4.51 | 4.5199999 | 4.5 | 223442 |
| 1724448480 | 4.5199999 | 0.07 | 1.60 | 4.47 | 4.55 | 4.47 | 258092 |
| 1724362140 | 4.449 | -0.02 | -0.47 | 4.48 | 4.48 | 4.43 | 230003 |
| 1724275380 | 4.47 | 0.06 | 1.36 | 4.46 | 4.47 | 4.44 | 421973 |
| 1724188800 | 4.41 | -0.01 | -0.23 | 4.4 | 4.43 | 4.3701 | 208747 |
| 1724102880 | 4.42 | 0.06 | 1.38 | 4.41 | 4.45 | 4.4002 | 623382 |
| 1723843740 | 4.36 | 0.05 | 1.16 | 4.34 | 4.36 | 4.33 | 247106 |
| 1723756860 | 4.3099999 | 0.05 | 1.18 | 4.33 | 4.34 | 4.3099999 | 375478 |
| 1723670820 | 4.2599 | 0.04 | 1.07 | 4.2699999 | 4.29 | 4.24 | 328904 |
| 1723584360 | 4.215 | 0.05 | 1.32 | 4.19 | 4.23 | 4.1702 | 345805 |
| 1723497900 | 4.16 | -0.02 | -0.48 | 4.16 | 4.17 | 4.13 | 394764 |
| 1723238400 | 4.18 | -0.02 | -0.48 | 4.18 | 4.2 | 4.16 | 416241 |
| 1723152000 | 4.2 | 0.06 | 1.45 | 4.17 | 4.21 | 4.1449999 | 431189 |
| 1723065720 | 4.14 | -0.03 | -0.72 | 4.2443 | 4.25 | 4.14 | 575824 |
| 1722979800 | 4.17 | -0.03 | -0.81 | 4.16 | 4.18 | 4.12 | 833730 |
| 1722893340 | 4.204 | -0.11 | -2.59 | 4.16 | 4.23 | 4.14 | 365324 |
| 1722634140 | 4.316 | 0.02 | 0.37 | 4.29 | 4.3297 | 4.2699999 | 415682 |
| 1722547620 | 4.3 | -0.13 | -2.93 | 4.35 | 4.36 | 4.265 | 611730 |
| 1722461340 | 4.4298 | -0 | -0.00 | 4.4 | 4.45 | 4.4 | 551775 |
| 1722374820 | 4.43 | 0 | 0.00 | 4.45 | 4.46 | 4.41 | 309665 |
| 1722288180 | 4.43 | -0.02 | -0.45 | 4.42 | 4.46 | 4.4045 | 291962 |
| 1722029100 | 4.45 | 0.02 | 0.45 | 4.4601 | 4.465 | 4.44 | 266480 |
| 1721942400 | 4.43 | 0.02 | 0.45 | 4.4 | 4.48 | 4.37 | 373391 |
| 1721856480 | 4.41 | -0.02 | -0.45 | 4.44 | 4.44 | 4.4 | 431148 |
| 1721770140 | 4.43 | -0.18 | -3.90 | 4.43 | 4.45 | 4.4 | 746695 |
| 1721683740 | 4.61 | 0.04 | 0.79 | 4.62 | 4.63 | 4.59 | 273080 |
| 1721424180 | 4.574 | -0.08 | -1.64 | 4.6 | 4.6 | 4.5599999 | 206351 |
| 1721337960 | 4.6501 | 0.01 | 0.11 | 4.69 | 4.72 | 4.65 | 234463 |
| 1721251320 | 4.6449999 | -0.01 | -0.21 | 4.63 | 4.66 | 4.62 | 352875 |
| 1721164920 | 4.655 | -0.05 | -0.96 | 4.62 | 4.655 | 4.61 | 459184 |
| 1721078940 | 4.7 | 0.01 | 0.21 | 4.69 | 4.71 | 4.67 | 418270 |
| 1720819200 | 4.69 | 0.04 | 0.86 | 4.66 | 4.72 | 4.66 | 618745 |
| 1720733280 | 4.65 | 0.06 | 1.31 | 4.63 | 4.66 | 4.59 | 393261 |
| 1720646880 | 4.59 | 0.07 | 1.55 | 4.6 | 4.62 | 4.57 | 309269 |
| 1720560540 | 4.5199999 | -0.05 | -1.09 | 4.55 | 4.57 | 4.5 | 255068 |
| 1720473600 | 4.57 | -0.02 | -0.44 | 4.61 | 4.62 | 4.5599999 | 292552 |
| 1720214640 | 4.59 | 0.03 | 0.66 | 4.62 | 4.63 | 4.5599999 | 561516 |
| 1720041000 | 4.5599999 | 0.06 | 1.33 | 4.5599999 | 4.6 | 4.55 | 159485 |
| 1719955740 | 4.5 | 0.01 | 0.22 | 4.48 | 4.5 | 4.46 | 436202 |
| 1719868980 | 4.49 | 0.02 | 0.45 | 4.5199999 | 4.54 | 4.48 | 365825 |
| 1719610020 | 4.47 | 0.04 | 0.90 | 4.4599 | 4.48 | 4.45 | 936732 |
| 1719523200 | 4.43 | -0.04 | -0.89 | 4.46 | 4.47 | 4.42 | 346141 |
| 1719437040 | 4.47 | -0.06 | -1.32 | 4.44 | 4.47 | 4.43 | 522408 |
| 1719350880 | 4.53 | -0.01 | -0.22 | 4.5199999 | 4.54 | 4.51 | 254939 |
| 1719264540 | 4.54 | 0.05 | 1.11 | 4.61 | 4.61 | 4.53 | 472742 |
| 1719005220 | 4.49 | -0.07 | -1.43 | 4.49 | 4.511 | 4.47 | 296733 |
| 1718918640 | 4.555 | -0.01 | -0.11 | 4.53 | 4.57 | 4.51 | 225794 |
| 1718746140 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.58 | 4.54 | 516181 |
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
