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 | 0.055 | 1.36476426799 | 4.03 | 4.1093 | 3.93 | 475752 | 4.04961749 | CS |
| 4 | 0.195 | 5.01285347044 | 3.89 | 4.17 | 3.87 | 616851 | 4.0454494 | CS |
| 12 | 0.305 | 8.06878306878 | 3.78 | 4.17 | 3.66 | 463650 | 3.88998787 | CS |
| 26 | 0.365 | 9.81182795699 | 3.72 | 4.17 | 3.58 | 447050 | 3.79597199 | CS |
| 52 | 0.355 | 9.51742627346 | 3.73 | 4.17 | 3.51 | 439458 | 3.76682686 | CS |
| 156 | 0.445 | 12.2252747253 | 3.64 | 4.32 | 3.06 | 578020 | 3.76741624 | CS |
| 260 | -0.275 | -6.30733944954 | 4.36 | 4.74 | 1.98 | 793818 | 3.75906192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 4.085 | 0 | 0.12 | 4.0599999 | 4.1093 | 4.0599999 | 381036 |
| 1714084200 | 4.08 | 0.06 | 1.49 | 4.0199999 | 4.08 | 4.0199999 | 541229 |
| 1713997800 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.04 | 3.98 | 277156 |
| 1713911400 | 4.04 | 0.03 | 0.75 | 4.0199999 | 4.05 | 4 | 387817 |
| 1713825000 | 4.01 | -0.07 | -1.72 | 4.03 | 4.0399 | 3.93 | 573296 |
| 1713565800 | 4.08 | 0.07 | 1.75 | 4.03 | 4.08 | 4.0119999 | 599264 |
| 1713479400 | 4.01 | -0.02 | -0.50 | 4.04 | 4.04 | 3.99 | 294415 |
| 1713393000 | 4.03 | 0.04 | 1.00 | 3.97 | 4.04 | 3.9601 | 291269 |
| 1713306600 | 3.99 | -0.08 | -1.97 | 4.07 | 4.07 | 3.96 | 729735 |
| 1713220200 | 4.07 | -0.09 | -2.16 | 4.15 | 4.15 | 4.03 | 1116626 |
| 1712961000 | 4.16 | 0.03 | 0.73 | 4.13 | 4.17 | 4.115 | 958217 |
| 1712874600 | 4.13 | 0.02 | 0.49 | 4.13 | 4.14 | 4.09 | 656404 |
| 1712788200 | 4.11 | 0.01 | 0.24 | 4.08 | 4.12 | 4.05 | 676187 |
| 1712701800 | 4.1 | 0.03 | 0.74 | 4.08 | 4.14 | 4.07 | 889788 |
| 1712615400 | 4.07 | 0.07 | 1.75 | 4 | 4.08 | 3.99 | 768183 |
| 1712356200 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.97 | 644930 |
| 1712269800 | 3.98 | 0.01 | 0.25 | 3.98 | 3.99 | 3.96 | 584397 |
| 1712183400 | 3.97 | 0.04 | 1.02 | 3.94 | 3.98 | 3.92 | 583700 |
| 1712097000 | 3.93 | 0.02 | 0.51 | 3.92 | 3.94 | 3.91 | 439909 |
| 1712010600 | 3.91 | 0.05 | 1.30 | 3.89 | 3.92 | 3.87 | 707653 |
| 1711665000 | 3.86 | 0.02 | 0.52 | 3.83 | 3.87 | 3.83 | 625852 |
| 1711578600 | 3.84 | 0.04 | 1.05 | 3.82 | 3.84 | 3.8 | 299484 |
| 1711492200 | 3.8 | -0.01 | -0.26 | 3.81 | 3.82 | 3.8 | 281095 |
| 1711405800 | 3.81 | -0.03 | -0.78 | 3.82 | 3.84 | 3.8 | 311090 |
| 1711146600 | 3.84 | -0.01 | -0.26 | 3.84 | 3.85 | 3.81 | 529494 |
| 1711060200 | 3.85 | 0.01 | 0.26 | 3.85 | 3.85 | 3.81 | 642100 |
| 1710973800 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.81 | 270654 |
| 1710887400 | 3.85 | 0.06 | 1.58 | 3.79 | 3.85 | 3.7701 | 609773 |
| 1710801000 | 3.79 | -0.01 | -0.26 | 3.79 | 3.8 | 3.78 | 205330 |
| 1710541800 | 3.8 | 0.02 | 0.53 | 3.78 | 3.8 | 3.78 | 328456 |
| 1710455400 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.77 | 314635 |
| 1710369000 | 3.8 | -0.04 | -1.04 | 3.8 | 3.82 | 3.8 | 393282 |
| 1710282600 | 3.84 | 0.02 | 0.52 | 3.81 | 3.84 | 3.81 | 498005 |
| 1710196200 | 3.82 | 0.02 | 0.53 | 3.79 | 3.82 | 3.78 | 362644 |
| 1709940600 | 3.8 | 0.01 | 0.26 | 3.79 | 3.8 | 3.78 | 381628 |
| 1709854200 | 3.79 | 0.03 | 0.80 | 3.75 | 3.79 | 3.75 | 474508 |
| 1709767800 | 3.76 | 0.01 | 0.27 | 3.75 | 3.76 | 3.74 | 400211 |
| 1709681400 | 3.75 | 0 | 0.00 | 3.74 | 3.75 | 3.73 | 371672 |
| 1709595000 | 3.75 | 0.02 | 0.54 | 3.75 | 3.75 | 3.73 | 416621 |
| 1709335800 | 3.73 | 0.01 | 0.27 | 3.72 | 3.74 | 3.71 | 416188 |
| 1709249400 | 3.72 | 0.02 | 0.54 | 3.72 | 3.72 | 3.71 | 168192 |
| 1709163000 | 3.7 | -0.02 | -0.54 | 3.72 | 3.73 | 3.7 | 209727 |
| 1709076600 | 3.72 | 0.01 | 0.27 | 3.71 | 3.7276 | 3.7 | 220606 |
| 1708990200 | 3.71 | -0.02 | -0.54 | 3.73 | 3.73 | 3.7 | 313888 |
| 1708731000 | 3.73 | 0.01 | 0.27 | 3.73 | 3.73 | 3.7 | 387604 |
| 1708644600 | 3.72 | -0.01 | -0.27 | 3.74 | 3.74 | 3.72 | 327189 |
| 1708558200 | 3.73 | 0.01 | 0.27 | 3.74 | 3.74 | 3.72 | 259913 |
| 1708471800 | 3.72 | 0.01 | 0.27 | 3.72 | 3.73 | 3.72 | 267637 |
| 1708126200 | 3.71 | 0.02 | 0.54 | 3.69 | 3.72 | 3.68 | 271939 |
| 1708039800 | 3.69 | 0.02 | 0.54 | 3.68 | 3.71 | 3.68 | 452351 |
| 1707953400 | 3.67 | -0.05 | -1.34 | 3.72 | 3.74 | 3.66 | 1051313 |
| 1707867000 | 3.72 | -0.04 | -1.06 | 3.73 | 3.74 | 3.72 | 631798 |
| 1707780600 | 3.76 | 0.01 | 0.27 | 3.76 | 3.78 | 3.76 | 606833 |
| 1707521400 | 3.75 | -0.02 | -0.53 | 3.77 | 3.77 | 3.75 | 325414 |
| 1707435000 | 3.77 | 0.01 | 0.27 | 3.75 | 3.78 | 3.75 | 305817 |
| 1707348600 | 3.76 | 0.01 | 0.27 | 3.76 | 3.77 | 3.75 | 286222 |
| 1707262200 | 3.75 | -0.02 | -0.53 | 3.77 | 3.77 | 3.74 | 352891 |
| 1707175800 | 3.77 | 0.01 | 0.27 | 3.76 | 3.78 | 3.75 | 392898 |
| 1706916600 | 3.76 | -0.02 | -0.53 | 3.78 | 3.78 | 3.76 | 206585 |
| 1706830200 | 3.78 | 0.01 | 0.40 | 3.77 | 3.79 | 3.7687 | 442524 |
| 1706743800 | 3.765 | 0.01 | 0.13 | 3.77 | 3.78 | 3.76 | 243677 |
| 1706657400 | 3.76 | -0.01 | -0.27 | 3.78 | 3.785 | 3.76 | 347198 |
| 1706571000 | 3.77 | 0.02 | 0.53 | 3.77 | 3.77 | 3.75 | 485051 |
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
