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 | -0.11 | -2.54041570439 | 4.33 | 4.33 | 3.92 | 233742 | 4.07327241 | CS |
| 4 | 0.09 | 2.17917675545 | 4.13 | 4.34 | 3.92 | 398908 | 4.18468562 | CS |
| 12 | 0.75 | 21.613832853 | 3.47 | 4.36 | 3.41 | 283233 | 4.07008759 | CS |
| 26 | 1.19 | 39.2739273927 | 3.03 | 4.36 | 2.63 | 271450 | 3.5629883 | CS |
| 52 | -10.89 | -72.0714758438 | 15.11 | 15.77 | 2.63 | 352885 | 4.57225289 | CS |
| 156 | -0.13 | -2.98850574713 | 4.35 | 16.66 | 2.63 | 425236 | 9.54699449 | CS |
| 260 | -0.13 | -2.98850574713 | 4.35 | 16.66 | 2.63 | 425236 | 9.54699449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718055600 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1717796400 | 4.08 | -0.03 | -0.73 | 4.12 | 4.15 | 4.0599999 | 210906 |
| 1717710000 | 4.11 | 0.08 | 1.99 | 4.03 | 4.14 | 4.03 | 199319 |
| 1717623600 | 4.03 | 0.02 | 0.50 | 4.01 | 4.07 | 4.01 | 141605 |
| 1717537200 | 4.01 | -0.1 | -2.43 | 4.08 | 4.08 | 3.92 | 252684 |
| 1717450800 | 4.11 | -0.18 | -4.20 | 4.33 | 4.33 | 3.95 | 364198 |
| 1717191600 | 4.29 | 0.07 | 1.66 | 4.26 | 4.34 | 4.21 | 521601 |
| 1717105200 | 4.22 | -0.02 | -0.47 | 4.22 | 4.28 | 4.18 | 140040 |
| 1717018800 | 4.24 | 0 | 0.00 | 4.25 | 4.29 | 4.2 | 251854 |
| 1716932400 | 4.24 | 0.18 | 4.43 | 4.05 | 4.24 | 4.05 | 3549532 |
| 1716846000 | 4.0599999 | 0.01 | 0.25 | 4.1 | 4.13 | 4.05 | 107157 |
| 1716586800 | 4.05 | 0.05 | 1.25 | 4.03 | 4.11 | 3.99 | 198773 |
| 1716500400 | 4 | -0.07 | -1.72 | 4.08 | 4.12 | 3.95 | 183558 |
| 1716414000 | 4.07 | -0.13 | -3.10 | 4.15 | 4.15 | 4.05 | 62532 |
| 1716327600 | 4.2 | 0.06 | 1.45 | 4.15 | 4.22 | 4.13 | 94548 |
| 1715982000 | 4.14 | -0.03 | -0.72 | 4.22 | 4.2699999 | 4.11 | 403369 |
| 1715895600 | 4.17 | 0.07 | 1.71 | 4.12 | 4.25 | 4.07 | 357469 |
| 1715809200 | 4.1 | 0.01 | 0.24 | 4.08 | 4.11 | 4.0199999 | 113170 |
| 1715722800 | 4.09 | -0.09 | -2.15 | 4.18 | 4.22 | 4.04 | 281368 |
| 1715636400 | 4.18 | 0.03 | 0.72 | 4.13 | 4.2 | 4.1 | 145578 |
| 1715377200 | 4.15 | -0.13 | -3.04 | 4.3 | 4.3 | 4.14 | 168424 |
| 1715290800 | 4.28 | -0.02 | -0.47 | 4.3 | 4.36 | 4.25 | 344854 |
| 1715204400 | 4.3 | 0.09 | 2.14 | 4.25 | 4.36 | 4.18 | 655452 |
| 1715118000 | 4.21 | 0.1 | 2.43 | 4.12 | 4.24 | 4.08 | 203530 |
| 1715031600 | 4.11 | 0.16 | 4.05 | 3.97 | 4.15 | 3.97 | 171809 |
| 1714772400 | 3.95 | -0.01 | -0.25 | 3.95 | 4 | 3.94 | 234106 |
| 1714686000 | 3.96 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.95 | 391828 |
| 1714599600 | 3.99 | -0.04 | -0.99 | 3.98 | 4.05 | 3.88 | 491466 |
| 1714513200 | 4.03 | -0.14 | -3.36 | 4.16 | 4.18 | 4 | 283191 |
| 1714426800 | 4.17 | 0.01 | 0.24 | 4.19 | 4.19 | 4.12 | 174850 |
| 1714167600 | 4.16 | 0.02 | 0.48 | 4.19 | 4.19 | 4.09 | 283112 |
| 1714081200 | 4.14 | 0.05 | 1.22 | 4.05 | 4.14 | 4.05 | 396297 |
| 1713994800 | 4.09 | -0.06 | -1.45 | 4.12 | 4.12 | 4.07 | 219927 |
| 1713908400 | 4.15 | 0.04 | 0.97 | 4.04 | 4.19 | 4.04 | 448186 |
| 1713822000 | 4.11 | -0.07 | -1.67 | 4.17 | 4.17 | 4.0199999 | 258387 |
| 1713562800 | 4.18 | 0.31 | 8.01 | 3.87 | 4.19 | 3.87 | 308367 |
| 1713476400 | 3.87 | 0 | 0.00 | 3.84 | 3.87 | 3.82 | 115541 |
| 1713390000 | 3.87 | 0.08 | 2.11 | 3.79 | 3.9 | 3.75 | 457644 |
| 1713303600 | 3.79 | 0.02 | 0.53 | 3.74 | 3.85 | 3.72 | 238240 |
| 1713217200 | 3.77 | -0.03 | -0.79 | 3.72 | 3.81 | 3.72 | 78080 |
| 1712958000 | 3.8 | 0.02 | 0.53 | 3.8 | 3.9 | 3.75 | 184749 |
| 1712871600 | 3.78 | -0.11 | -2.83 | 3.91 | 3.91 | 3.76 | 70084 |
| 1712785200 | 3.89 | 0.09 | 2.37 | 3.79 | 3.91 | 3.74 | 284472 |
| 1712698800 | 3.8 | 0.08 | 2.15 | 3.8 | 3.83 | 3.69 | 172778 |
| 1712612400 | 3.72 | -0.11 | -2.87 | 3.93 | 3.93 | 3.69 | 255051 |
| 1712353200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.88 | 3.78 | 124147 |
| 1712266800 | 3.85 | -0.1 | -2.53 | 3.94 | 3.95 | 3.84 | 117661 |
| 1712180400 | 3.95 | 0.08 | 2.07 | 3.83 | 3.95 | 3.83 | 107099 |
| 1712094000 | 3.87 | 0.01 | 0.26 | 3.81 | 3.93 | 3.79 | 96703 |
| 1712007600 | 3.86 | 0.07 | 1.85 | 3.88 | 3.88 | 3.74 | 89705 |
| 1711662000 | 3.79 | 0.07 | 1.88 | 3.75 | 3.89 | 3.73 | 225512 |
| 1711575600 | 3.72 | 0.11 | 3.05 | 3.61 | 3.76 | 3.6 | 99259 |
| 1711489200 | 3.61 | -0.03 | -0.82 | 3.67 | 3.67 | 3.57 | 90717 |
| 1711402800 | 3.64 | 0.03 | 0.83 | 3.62 | 3.68 | 3.62 | 129193 |
| 1711143600 | 3.61 | -0.07 | -1.90 | 3.66 | 3.71 | 3.6 | 139243 |
| 1711057200 | 3.68 | 0.08 | 2.22 | 3.65 | 3.75 | 3.63 | 151468 |
| 1710970800 | 3.6 | -0.02 | -0.55 | 3.61 | 3.65 | 3.53 | 162773 |
| 1710884400 | 3.62 | 0.12 | 3.43 | 3.52 | 3.63 | 3.5 | 269284 |
| 1710798000 | 3.5 | 0.06 | 1.74 | 3.47 | 3.5 | 3.41 | 155092 |
| 1710538800 | 3.44 | 0.03 | 0.88 | 3.4 | 3.48 | 3.39 | 287800 |
| 1710452400 | 3.41 | 0.04 | 1.19 | 3.33 | 3.42 | 3.33 | 272067 |
| 1710366000 | 3.37 | 0.14 | 4.33 | 3.24 | 3.42 | 3.24 | 174533 |
| 1710279600 | 3.23 | 0.02 | 0.62 | 3.23 | 3.24 | 3.14 | 61135 |
| 1710193200 | 3.21 | -0.04 | -1.23 | 3.21 | 3.29 | 3.15 | 72265 |
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
