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 | 0.11 | 2.74314214464 | 4.01 | 4.23 | 4.01 | 1067 | 4.16552745 | CS |
| 4 | -0.045 | -1.08043217287 | 4.165 | 4.24 | 4.01 | 56882 | 4.17507082 | CS |
| 12 | 0.02 | 0.487804878049 | 4.1 | 4.34 | 3.9 | 69319 | 4.11961452 | CS |
| 26 | 0.015 | 0.365408038977 | 4.105 | 4.34 | 3.9 | 33361 | 4.12113372 | CS |
| 52 | 0.1 | 2.48756218905 | 4.02 | 4.355 | 3.81 | 22822 | 4.12888869 | CS |
| 156 | 0.64 | 18.3908045977 | 3.48 | 5 | 0.0001 | 18995 | 3.90582502 | CS |
| 260 | 0.64 | 18.3908045977 | 3.48 | 5 | 0.0001 | 18995 | 3.90582502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718054880 | 4.12 | -0.09 | -2.14 | 4.095 | 4.12 | 4.095 | 1851 |
| 1717795800 | 4.21 | -0.02 | -0.47 | 4.21 | 4.21 | 4.21 | 1118 |
| 1717709400 | 4.23 | 0.02 | 0.48 | 4.2046 | 4.23 | 4.11 | 1038 |
| 1717622460 | 4.21 | 0.11 | 2.68 | 4.21 | 4.21 | 4.21 | 498 |
| 1717536360 | 4.1 | -0.07 | -1.76 | 4.01 | 4.1 | 4.01 | 832 |
| 1717450140 | 4.1735 | 0.06 | 1.42 | 4.1735 | 4.1735 | 4.1735 | 523 |
| 1717190940 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1717104540 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1717018140 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1716931740 | 4.115 | 0.03 | 0.64 | 4.03 | 4.125 | 4.03 | 1834 |
| 1716585840 | 4.0889 | -0.09 | -2.13 | 4.135 | 4.135 | 4.0889 | 2048 |
| 1716499740 | 4.178 | 0.07 | 1.65 | 4.17 | 4.24 | 4.17 | 2415 |
| 1716412800 | 4.11 | 0.03 | 0.74 | 4.05 | 4.11 | 4.05 | 1788 |
| 1716326940 | 4.08 | -0.03 | -0.73 | 4.08 | 4.08 | 4.08 | 311 |
| 1716240180 | 4.11 | -0.05 | -1.08 | 4.1759 | 4.1759 | 4.11 | 4113 |
| 1715981340 | 4.155 | -0.02 | -0.50 | 4.155 | 4.16 | 4.155 | 1091 |
| 1715894940 | 4.176 | 0.01 | 0.26 | 4.16 | 4.176 | 4.1376419 | 833044 |
| 1715808000 | 4.165 | 0.08 | 1.93 | 4.165 | 4.165 | 4.165 | 722 |
| 1715721600 | 4.086 | 0 | 0.00 | 4.086 | 4.086 | 4.086 | 0 |
| 1715635200 | 4.086 | 0 | 0.00 | 4.086 | 4.086 | 4.086 | 0 |
| 1715376000 | 4.086 | -0.02 | -0.46 | 4.048 | 4.086 | 4.048 | 1775 |
| 1715289720 | 4.105 | 0.06 | 1.49 | 4.1 | 4.105 | 3.98 | 3237 |
| 1715203200 | 4.0446 | -0.05 | -1.23 | 4.1 | 4.1 | 3.93 | 7068 |
| 1715117340 | 4.095 | -0.03 | -0.73 | 4.13 | 4.13 | 4.095 | 1117 |
| 1715030940 | 4.125 | 0.09 | 2.36 | 4.125 | 4.125 | 4.125 | 799 |
| 1714771740 | 4.03 | -0.08 | -2.02 | 4.1089 | 4.1089 | 4.03 | 2525 |
| 1714685340 | 4.1132 | 0.21 | 5.47 | 4.1 | 4.1132 | 4.1 | 2180 |
| 1714598400 | 3.9 | -0.26 | -6.14 | 4.0505 | 4.0505 | 3.9 | 3013 |
| 1714512600 | 4.155 | 0 | 0.00 | 4.155 | 4.155 | 4.155 | 85 |
| 1714425720 | 4.155 | 0.08 | 1.84 | 4.155 | 4.155 | 4.155 | 261 |
| 1714166580 | 4.08 | -0.04 | -1.08 | 4.17 | 4.17 | 4.08 | 1657 |
| 1714080300 | 4.1246 | 0.03 | 0.73 | 4.1246 | 4.1246 | 4.1246 | 624 |
| 1713994020 | 4.0946 | 0.07 | 1.86 | 4.1189 | 4.1189 | 4.0946 | 828 |
| 1713907740 | 4.0199999 | -0.11 | -2.66 | 4.0199999 | 4.0199999 | 4.0199999 | 204 |
| 1713821340 | 4.13 | 0.18 | 4.56 | 4.0599999 | 4.13 | 3.97 | 5355 |
| 1713561900 | 3.95 | 0.01 | 0.25 | 3.95 | 3.95 | 3.95 | 1682 |
| 1713475740 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713389340 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713302940 | 3.94 | -0.06 | -1.38 | 3.98 | 3.98 | 3.94 | 1199 |
| 1713216000 | 3.995 | -0.01 | -0.13 | 3.98 | 4.05 | 3.98 | 1641 |
| 1712957160 | 4 | -0.08 | -1.84 | 4.055 | 4.055 | 4 | 1202 |
| 1712870760 | 4.075 | 0.04 | 1.12 | 4.05 | 4.08 | 4 | 5690 |
| 1712784000 | 4.03 | -0.03 | -0.74 | 4.054 | 4.0599999 | 4.03 | 958 |
| 1712698140 | 4.0599999 | -0.06 | -1.47 | 4.046 | 4.0599999 | 4.046 | 1902 |
| 1712611200 | 4.120496 | 0.1 | 2.50 | 4.120496 | 4.120496 | 4.120496 | 16283 |
| 1712352300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1712265900 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1712179500 | 4.0199999 | 0 | 0.00 | 3.96 | 4.05 | 3.96 | 4267 |
| 1712092980 | 4.0199999 | -0.15 | -3.60 | 4.09 | 4.09 | 4.0199999 | 9566 |
| 1712006940 | 4.17 | -0.04 | -0.83 | 4.34 | 4.34 | 4.17 | 1485 |
| 1711660800 | 4.205 | 0.04 | 0.84 | 4.1 | 4.205 | 4.1 | 4102 |
| 1711574580 | 4.17 | 0.04 | 0.85 | 4.15 | 4.17 | 4.15 | 12252 |
| 1711488540 | 4.135 | -0.05 | -1.08 | 4.08 | 4.135 | 4.08 | 9461 |
| 1711401600 | 4.18 | 0.05 | 1.33 | 4.04 | 4.2699999 | 4.04 | 4740 |
| 1711142880 | 4.125 | 0.02 | 0.49 | 4.125 | 4.125 | 4.125 | 11141 |
| 1711056240 | 4.105 | 0.11 | 2.63 | 4.105 | 4.23 | 4.105 | 1327 |
| 1710970140 | 4 | -0.1 | -2.47 | 4.01 | 4.01 | 4 | 2399 |
| 1710883740 | 4.101327 | 0.05 | 1.27 | 4.1 | 4.12 | 4.0599999 | 2421374 |
| 1710796800 | 4.05 | 0.05 | 1.19 | 4.024 | 4.05 | 4.024 | 1399 |
| 1710537720 | 4.0025 | -0.14 | -3.32 | 4.0025 | 4.0025 | 4.0025 | 761 |
| 1710451740 | 4.14 | -0.09 | -2.13 | 4.14 | 4.14 | 4.14 | 197 |
| 1710365340 | 4.23 | 0.02 | 0.48 | 4.23 | 4.23 | 4.23 | 2118 |
| 1710278940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1710192540 | 4.21 | 0.07 | 1.69 | 4.21 | 4.215 | 4.13 | 3324 |
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
