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 | 0.03 | 0.671140939597 | 4.47 | 4.6 | 4.42 | 18233 | 4.55711152 | CS |
| 4 | -0.06 | -1.31578947368 | 4.56 | 4.79 | 4.28 | 17411 | 4.57246969 | CS |
| 12 | -0.13 | -2.80777537797 | 4.63 | 4.88 | 4.28 | 9300 | 4.58213859 | CS |
| 26 | -0.37 | -7.59753593429 | 4.87 | 5.02 | 4.01 | 5881 | 4.56510536 | CS |
| 52 | -1.71 | -27.5362318841 | 6.21 | 6.48 | 4.01 | 4862 | 4.82108496 | CS |
| 156 | 3 | 200 | 1.5 | 13.5 | 1.5 | 4541 | 5.34570707 | CS |
| 260 | 3 | 200 | 1.5 | 13.5 | 1.5 | 4541 | 5.34570707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745443740 | 4.5 | -0.06 | -1.32 | 4.6 | 4.6 | 4.47 | 3400 |
| 1745357400 | 4.5599999 | 0 | 0.00 | 4.57 | 4.57 | 4.44 | 22400 |
| 1744925400 | 4.5599999 | 0.01 | 0.22 | 4.43 | 4.59 | 4.43 | 16500 |
| 1744839000 | 4.55 | -0.05 | -1.09 | 4.47 | 4.6 | 4.42 | 15800 |
| 1744752600 | 4.6 | 0.06 | 1.32 | 4.43 | 4.6 | 4.41 | 24500 |
| 1744666200 | 4.54 | 0.06 | 1.34 | 4.54 | 4.54 | 4.28 | 20300 |
| 1744407000 | 4.48 | -0.12 | -2.61 | 4.55 | 4.55 | 4.33 | 15100 |
| 1744320600 | 4.6 | 0.02 | 0.44 | 4.5 | 4.6 | 4.4 | 42300 |
| 1744234200 | 4.58 | -0.05 | -1.08 | 4.65 | 4.79 | 4.5 | 114700 |
| 1744147800 | 4.63 | 0.12 | 2.66 | 4.55 | 4.65 | 4.5 | 20400 |
| 1744061400 | 4.51 | 0 | 0.00 | 4.41 | 4.51 | 4.41 | 1700 |
| 1743802200 | 4.51 | 0.01 | 0.22 | 4.5 | 4.51 | 4.37 | 600 |
| 1743715800 | 4.5 | -0.01 | -0.22 | 4.5599999 | 4.5599999 | 4.4 | 2400 |
| 1743629400 | 4.51 | -0.01 | -0.22 | 4.55 | 4.55 | 4.4 | 5800 |
| 1743542940 | 4.5199999 | 0.01 | 0.22 | 4.55 | 4.55 | 4.43 | 2000 |
| 1743456600 | 4.51 | -0.08 | -1.74 | 4.4 | 4.5599999 | 4.4 | 4400 |
| 1743197400 | 4.59 | 0 | 0.00 | 4.55 | 4.59 | 4.46 | 2700 |
| 1743111000 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 400 |
| 1743024600 | 4.59 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.48 | 1400 |
| 1742938200 | 4.57 | 0.15 | 3.39 | 4.55 | 4.6 | 4.44 | 2800 |
| 1742851740 | 4.42 | -0.08 | -1.78 | 4.61 | 4.61 | 4.4 | 8200 |
| 1742592600 | 4.5 | -0.07 | -1.53 | 4.61 | 4.61 | 4.5 | 3200 |
| 1742506200 | 4.57 | -0.1 | -2.14 | 4.6 | 4.61 | 4.54 | 20100 |
| 1742419800 | 4.67 | 0.02 | 0.43 | 4.65 | 4.67 | 4.54 | 3000 |
| 1742333400 | 4.65 | 0 | 0.00 | 4.65 | 4.67 | 4.53 | 2900 |
| 1742247000 | 4.65 | 0.15 | 3.33 | 4.67 | 4.67 | 4.5 | 2600 |
| 1741987800 | 4.5 | -0.1 | -2.17 | 4.67 | 4.67 | 4.4 | 6400 |
| 1741901400 | 4.6 | -0.07 | -1.50 | 4.66 | 4.66 | 4.6 | 200 |
| 1741814940 | 4.67 | 0.01 | 0.21 | 4.6 | 4.67 | 4.6 | 800 |
| 1741728600 | 4.66 | 0.07 | 1.53 | 4.67 | 4.67 | 4.5 | 6200 |
| 1741642140 | 4.59 | -0.09 | -1.92 | 4.55 | 4.66 | 4.5 | 6300 |
| 1741382940 | 4.68 | -0.01 | -0.21 | 4.57 | 4.68 | 4.57 | 1400 |
| 1741296540 | 4.69 | 0 | 0.00 | 4.58 | 4.69 | 4.58 | 1900 |
| 1741210140 | 4.69 | 0.03 | 0.64 | 4.66 | 4.83 | 4.5599999 | 1100 |
| 1740778200 | 4.66 | -0.02 | -0.43 | 4.8099999 | 4.8099999 | 4.5199999 | 4700 |
| 1740691740 | 4.68 | 0.01 | 0.21 | 4.75 | 4.75 | 4.47 | 16500 |
| 1740605400 | 4.67 | 0.17 | 3.78 | 4.75 | 4.75 | 4.57 | 15300 |
| 1740519000 | 4.5 | -0.17 | -3.64 | 4.76 | 4.76 | 4.42 | 1700 |
| 1740432540 | 4.67 | 0.09 | 1.97 | 4.71 | 4.84 | 4.58 | 4500 |
| 1740173400 | 4.58 | -0.11 | -2.35 | 4.75 | 4.75 | 4.5599999 | 1600 |
| 1740086940 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1740000540 | 4.69 | 0 | 0.00 | 4.68 | 4.75 | 4.5599999 | 4400 |
| 1739914140 | 4.69 | 0.13 | 2.85 | 4.64 | 4.73 | 4.58 | 3600 |
| 1739827800 | 4.5599999 | -0.17 | -3.59 | 4.78 | 4.78 | 4.5599999 | 4500 |
| 1739568600 | 4.73 | 0.04 | 0.85 | 4.69 | 4.78 | 4.5599999 | 4500 |
| 1739482140 | 4.69 | 0.05 | 1.08 | 4.76 | 4.79 | 4.57 | 8100 |
| 1739395740 | 4.64 | 0.02 | 0.43 | 4.62 | 4.69 | 4.51 | 3400 |
| 1739309400 | 4.62 | -0.01 | -0.22 | 4.5199999 | 4.63 | 4.5199999 | 400 |
| 1739222940 | 4.63 | 0.1 | 2.21 | 4.65 | 4.65 | 4.4 | 4200 |
| 1738963800 | 4.53 | 0.17 | 3.90 | 4.59 | 4.65 | 4.4 | 1600 |
| 1738877340 | 4.36 | -0.17 | -3.75 | 4.65 | 4.67 | 4.36 | 8100 |
| 1738790940 | 4.53 | 0.17 | 3.90 | 4.46 | 4.72 | 4.38 | 5500 |
| 1738704600 | 4.36 | -0.25 | -5.42 | 4.51 | 4.64 | 4.35 | 9600 |
| 1738618200 | 4.61 | -0.08 | -1.71 | 4.53 | 4.7 | 4.48 | 5300 |
| 1738358940 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1738272540 | 4.69 | -0.01 | -0.21 | 4.69 | 4.88 | 4.46 | 8900 |
| 1738186200 | 4.7 | 0.16 | 3.52 | 4.63 | 4.7 | 4.5 | 5300 |
| 1738099740 | 4.54 | -0.01 | -0.22 | 4.54 | 4.54 | 4.54 | 200 |
| 1738013340 | 4.55 | 0.4 | 9.64 | 4.3099999 | 4.58 | 4.3099999 | 5800 |
| 1737754200 | 4.15 | -0.12 | -2.81 | 4.39 | 4.39 | 4.15 | 1800 |
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
