We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.1135857461 | 4.49 | 4.58 | 4.27 | 580 | 4.54172414 | PR |
| 4 | -0.17 | -3.6093418259 | 4.71 | 4.71 | 4.17 | 1718 | 4.50311644 | PR |
| 12 | -0.35 | -7.15746421268 | 4.89 | 5.02 | 4.17 | 2591 | 4.78989708 | PR |
| 26 | -1.12 | -19.7879858657 | 5.66 | 5.8 | 4.17 | 2853 | 5.18272663 | PR |
| 52 | 0.37 | 8.87290167866 | 4.17 | 6 | 4.01 | 3367 | 5.30820166 | PR |
| 156 | -1.16 | -20.350877193 | 5.7 | 7.3 | 4 | 8039 | 6.13804748 | PR |
| 260 | -3.12 | -40.7310704961 | 7.66 | 8 | 4 | 10327 | 6.02121039 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 4.54 | -0.01 | -0.22 | 4.41 | 4.54 | 4.2699999 | 2400 |
| 1713994200 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 100 |
| 1713907800 | 4.55 | -0.03 | -0.66 | 4.55 | 4.55 | 4.55 | 100 |
| 1713821340 | 4.58 | 0.09 | 2.00 | 4.57 | 4.58 | 4.57 | 200 |
| 1713562200 | 4.49 | 0.05 | 1.13 | 4.49 | 4.49 | 4.49 | 100 |
| 1713475800 | 4.44 | -0.04 | -0.89 | 4.41 | 4.44 | 4.26 | 1700 |
| 1713389400 | 4.48 | -0.01 | -0.22 | 4.2699999 | 4.48 | 4.25 | 800 |
| 1713302940 | 4.49 | 0 | 0.00 | 4.23 | 4.49 | 4.17 | 1500 |
| 1713216600 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1712957400 | 4.49 | -0.01 | -0.22 | 4.37 | 4.49 | 4.36 | 800 |
| 1712870940 | 4.5 | 0 | 0.00 | 4.46 | 4.5 | 4.46 | 500 |
| 1712784540 | 4.5 | -0.02 | -0.44 | 4.4 | 4.5 | 4.4 | 200 |
| 1712698140 | 4.5199999 | 0 | 0.00 | 4.49 | 4.5199999 | 4.45 | 700 |
| 1712611740 | 4.5199999 | -0.01 | -0.22 | 4.47 | 4.5199999 | 4.36 | 800 |
| 1712352600 | 4.53 | 0.03 | 0.67 | 4.4 | 4.55 | 4.35 | 2000 |
| 1712266140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 100 |
| 1712179740 | 4.5 | -0.21 | -4.46 | 4.65 | 4.65 | 4.4 | 17100 |
| 1712093340 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1712006940 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 100 |
| 1711661400 | 4.71 | -0.01 | -0.21 | 4.67 | 4.71 | 4.67 | 1000 |
| 1711574940 | 4.72 | 0.13 | 2.83 | 4.72 | 4.72 | 4.72 | 100 |
| 1711488540 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1711402140 | 4.59 | -0.17 | -3.57 | 4.6 | 4.62 | 4.23 | 6300 |
| 1711143000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1711056600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1710970200 | 4.76 | -0.03 | -0.63 | 4.67 | 4.76 | 4.66 | 300 |
| 1710883740 | 4.79 | -0.01 | -0.21 | 4.8 | 4.8 | 4.66 | 1200 |
| 1710797400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 400 |
| 1710538200 | 4.8 | -0.09 | -1.84 | 4.8 | 4.8 | 4.8 | 100 |
| 1710451800 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1710365400 | 4.89 | 0 | 0.00 | 4.89 | 4.9 | 4.89 | 10200 |
| 1710278940 | 4.89 | 0.06 | 1.24 | 4.94 | 4.94 | 4.88 | 10400 |
| 1710192600 | 4.83 | -0.05 | -1.02 | 4.88 | 4.91 | 4.74 | 11700 |
| 1709933400 | 4.88 | -0.01 | -0.20 | 4.89 | 4.94 | 4.88 | 300 |
| 1709847000 | 4.89 | -0.06 | -1.21 | 4.95 | 4.95 | 4.72 | 11200 |
| 1709760540 | 4.95 | -0.04 | -0.80 | 4.9 | 4.95 | 4.7699999 | 10500 |
| 1709674200 | 4.99 | 0.1 | 2.04 | 4.7699999 | 4.99 | 4.7699999 | 500 |
| 1709587740 | 4.89 | -0.11 | -2.20 | 4.9 | 4.96 | 4.8 | 1700 |
| 1709328600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1709242200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1709155800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1709069400 | 5 | 0.01 | 0.20 | 4.99 | 5 | 4.99 | 500 |
| 1708983000 | 4.99 | -0.01 | -0.20 | 4.9 | 4.99 | 4.89 | 500 |
| 1708723800 | 5 | 0.01 | 0.20 | 4.78 | 5 | 4.78 | 900 |
| 1708637400 | 4.99 | 0 | 0.00 | 4.97 | 4.99 | 4.97 | 500 |
| 1708551000 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1708464600 | 4.99 | 0.02 | 0.40 | 4.96 | 5 | 4.96 | 600 |
| 1708378200 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1708119000 | 4.97 | 0 | 0.00 | 5.01 | 5.0199999 | 4.97 | 500 |
| 1708032600 | 4.97 | -0.03 | -0.60 | 4.98 | 4.99 | 4.7699999 | 13700 |
| 1707946200 | 5 | -0.01 | -0.20 | 5 | 5 | 5 | 100 |
| 1707514200 | 5.01 | 0.02 | 0.40 | 5.01 | 5.01 | 4.8 | 700 |
| 1707427800 | 4.99 | -0.01 | -0.20 | 4.89 | 4.99 | 4.89 | 1100 |
| 1707341400 | 5 | -0.02 | -0.40 | 5 | 5 | 5 | 100 |
| 1707255000 | 5.0199999 | 0.02 | 0.40 | 5 | 5.0199999 | 4.9 | 1100 |
| 1707168600 | 5 | -0.07 | -1.38 | 4.89 | 5 | 4.89 | 1200 |
| 1706909340 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1706822940 | 5.07 | 0.07 | 1.40 | 4.8099999 | 5.07 | 4.8099999 | 500 |
| 1706736600 | 5 | -0.07 | -1.38 | 5.03 | 5.04 | 5 | 300 |
| 1706650200 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1706563800 | 5.07 | 0 | 0.00 | 5 | 5.07 | 4.9 | 900 |
| 1706304600 | 5.07 | 0.03 | 0.60 | 5 | 5.07 | 4.97 | 1900 |
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
