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 | -0.04 | -1.09289617486 | 3.66 | 3.7 | 3.62 | 240 | 3.67308848 | DE |
| 4 | -0.34 | -8.58585858586 | 3.96 | 4.3 | 3.22 | 1144 | 3.54938601 | DE |
| 12 | -0.58 | -13.8095238095 | 4.2 | 4.34 | 3.22 | 952 | 3.8970863 | DE |
| 26 | -1.25 | -25.6673511294 | 4.87 | 5.42 | 3.22 | 668 | 4.22313505 | DE |
| 52 | -1.76 | -32.7137546468 | 5.38 | 5.7 | 3.22 | 522 | 4.62381406 | DE |
| 156 | -3.14 | -46.449704142 | 6.76 | 7.3 | 3.22 | 822 | 5.6427257 | DE |
| 260 | -3.14 | -46.449704142 | 6.76 | 7.3 | 3.22 | 822 | 5.6427257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.66 | -0.04 | -1.08 | 3.7 | 3.7 | 3.62 | 201 |
| 1714062600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.66 | 156 |
| 1713976200 | 3.7 | 0.04 | 1.09 | 3.66 | 3.7 | 3.66 | 262 |
| 1713889800 | 3.66 | 0.02 | 0.55 | 3.66 | 3.66 | 3.66 | 527 |
| 1713803400 | 3.64 | -0.02 | -0.55 | 3.66 | 3.66 | 3.62 | 52 |
| 1713544200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 1 |
| 1713457800 | 3.66 | 0.04 | 1.10 | 3.62 | 3.68 | 3.62 | 283 |
| 1713371400 | 3.62 | 0 | 0.00 | 3.62 | 3.66 | 3.62 | 125 |
| 1713285000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 508 |
| 1713198600 | 3.62 | 0 | 0.00 | 3.62 | 3.66 | 3.62 | 79 |
| 1712939400 | 3.62 | 0.04 | 1.12 | 3.6 | 3.62 | 3.54 | 160 |
| 1712853000 | 3.58 | 0.12 | 3.47 | 3.46 | 3.58 | 3.46 | 138 |
| 1712766600 | 3.46 | -0.08 | -2.26 | 3.54 | 3.54 | 3.46 | 151 |
| 1712680200 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 51 |
| 1712593800 | 3.54 | 0.04 | 1.14 | 3.5 | 3.54 | 3.46 | 137 |
| 1712334600 | 3.5 | -0.44 | -11.17 | 3.94 | 4.3 | 3.22 | 17439 |
| 1712248200 | 3.94 | -0.04 | -1.01 | 3.98 | 3.98 | 3.94 | 65 |
| 1712161800 | 3.98 | 0.02 | 0.51 | 3.96 | 3.98 | 3.96 | 1378 |
| 1712075400 | 3.96 | 0.06 | 1.54 | 3.96 | 3.96 | 3.96 | 30 |
| 1711647000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 301 |
| 1711560600 | 3.9 | 0.06 | 1.56 | 3.84 | 3.9 | 3.84 | 272 |
| 1711474200 | 3.84 | -0.12 | -3.03 | 3.88 | 3.88 | 3.77 | 601 |
| 1711387800 | 3.96 | 0.15 | 3.94 | 3.8 | 3.96 | 3.8 | 624 |
| 1711128600 | 3.81 | -0.1 | -2.56 | 3.91 | 3.91 | 3.81 | 216 |
| 1711042200 | 3.91 | 0.01 | 0.26 | 3.91 | 3.91 | 3.91 | 1 |
| 1710955800 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.9 | 55 |
| 1710869400 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.94 | 51 |
| 1710783000 | 3.96 | 0.12 | 3.13 | 3.84 | 3.96 | 3.84 | 104 |
| 1710523800 | 3.84 | -0.08 | -2.04 | 3.92 | 3.96 | 3.84 | 650 |
| 1710437400 | 3.92 | -0.06 | -1.51 | 3.98 | 3.98 | 3.92 | 135 |
| 1710351000 | 3.98 | -0.06 | -1.49 | 4.04 | 4.04 | 3.96 | 276 |
| 1710264600 | 4.04 | -0.06 | -1.46 | 4.1 | 4.1 | 4 | 463 |
| 1710178200 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.1 | 203 |
| 1709919000 | 4.08 | 0.08 | 2.00 | 4 | 4.09 | 4 | 2858 |
| 1709832600 | 4 | -0.01 | -0.25 | 4 | 4 | 4 | 1955 |
| 1709746200 | 4.01 | -0.11 | -2.67 | 4.12 | 4.12 | 4.01 | 302 |
| 1709659800 | 4.12 | -0.02 | -0.48 | 4.34 | 4.34 | 4.12 | 590 |
| 1709573400 | 4.14 | -0.07 | -1.66 | 4.2 | 4.2 | 4 | 1420 |
| 1709314200 | 4.21 | 0.03 | 0.72 | 4.18 | 4.22 | 4.18 | 381 |
| 1709227800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.3 | 4.18 | 16087 |
| 1709141400 | 4.2 | -0.02 | -0.47 | 4.22 | 4.22 | 4.2 | 71 |
| 1709055000 | 4.22 | 0.02 | 0.48 | 4.2 | 4.22 | 4.2 | 366 |
| 1708968600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 51 |
| 1708709400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 32 |
| 1708623000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1 |
| 1708536600 | 4.2 | -0.05 | -1.18 | 4.34 | 4.34 | 4.2 | 1585 |
| 1708450200 | 4.25 | 0.05 | 1.19 | 4.2 | 4.33 | 4.2 | 671 |
| 1708363800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1708104600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 12 |
| 1708018200 | 4.2 | -0.01 | -0.24 | 4.2 | 4.2 | 4.2 | 101 |
| 1707931800 | 4.21 | 0.01 | 0.24 | 4.21 | 4.21 | 4.21 | 1 |
| 1707845400 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.2 | 96 |
| 1707759000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 5 |
| 1707499800 | 4.2 | -0.02 | -0.47 | 4.23 | 4.26 | 4.2 | 689 |
| 1707413400 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.22 | 849 |
| 1707327000 | 4.2 | 0 | 0.00 | 4.22 | 4.22 | 4.2 | 175 |
| 1707240600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 22 |
| 1707154200 | 4.2 | -0.06 | -1.41 | 4.2 | 4.2 | 4.2 | 209 |
| 1706895000 | 4.26 | 0.02 | 0.47 | 4.23 | 4.26 | 4.2 | 392 |
| 1706808600 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.2 | 62 |
| 1706722200 | 4.24 | 0.02 | 0.47 | 4.22 | 4.24 | 4.2 | 169 |
| 1706635800 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.2 | 1332 |
| 1706549400 | 4.22 | -0.2 | -4.52 | 4 | 4.22 | 3.85 | 2365 |
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
