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 | -0.1 | -2.44498777506 | 4.09 | 4.2924 | 3.82 | 109999 | 4.01903787 | CS |
| 4 | -0.18 | -4.31654676259 | 4.17 | 4.2924 | 3.5801 | 156462 | 3.88864353 | CS |
| 12 | -0.6 | -13.0718954248 | 4.59 | 5.59 | 3.5801 | 202716 | 4.33733893 | CS |
| 26 | -1.63 | -29.0035587189 | 5.62 | 6.405 | 3.5801 | 226993 | 4.74908252 | CS |
| 52 | -3.47 | -46.5147453083 | 7.46 | 9.45 | 3.5801 | 238724 | 6.04785869 | CS |
| 156 | -32.21 | -88.9779005525 | 36.2 | 47.21 | 2.67 | 494076 | 10.91518188 | CS |
| 260 | -76.81 | -95.0618811881 | 80.8 | 157.2 | 2.67 | 618399 | 47.20695568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 3.95 | -0.01 | -0.25 | 3.97 | 3.99 | 3.82 | 118025 |
| 1726871700 | 3.96 | -0.07 | -1.74 | 3.99 | 4.07 | 3.93 | 86558 |
| 1726785300 | 4.03 | 0.02 | 0.50 | 4.14 | 4.21 | 3.97 | 79824 |
| 1726698900 | 4.01 | -0.14 | -3.37 | 4.15 | 4.28 | 4.005 | 159992 |
| 1726612500 | 4.15 | 0.11 | 2.72 | 4.09 | 4.2924 | 4.09 | 105598 |
| 1726526100 | 4.04 | 0.18 | 4.66 | 3.9 | 4.1306 | 3.9 | 147985 |
| 1726266900 | 3.86 | 0.14 | 3.76 | 3.73 | 3.89 | 3.64 | 265989 |
| 1726180500 | 3.72 | 0.12 | 3.33 | 3.61 | 3.81 | 3.61 | 145502 |
| 1726094100 | 3.6 | -0.18 | -4.76 | 3.75 | 3.75 | 3.595 | 140896 |
| 1726007700 | 3.78 | -0.03 | -0.79 | 3.77 | 3.79 | 3.65 | 169802 |
| 1725921300 | 3.81 | 0.02 | 0.53 | 3.81 | 3.87 | 3.76 | 147143 |
| 1725662100 | 3.79 | 0.06 | 1.61 | 3.71 | 3.86 | 3.5801 | 253918 |
| 1725575700 | 3.73 | -0.08 | -2.10 | 3.81 | 3.88 | 3.7 | 147843 |
| 1725489300 | 3.81 | 0.05 | 1.33 | 3.77 | 3.89 | 3.71 | 136442 |
| 1725402900 | 3.76 | -0.29 | -7.16 | 3.99 | 4.0199999 | 3.76 | 246790 |
| 1725057300 | 4.05 | 0.01 | 0.25 | 4.08 | 4.19 | 3.97 | 167011 |
| 1724970900 | 4.04 | -0.01 | -0.25 | 4.11 | 4.21 | 4.0199999 | 163018 |
| 1724884500 | 4.05 | -0.01 | -0.25 | 4.01 | 4.24 | 3.93 | 167983 |
| 1724798100 | 4.0599999 | -0.13 | -3.10 | 4.17 | 4.23 | 4.0599999 | 122452 |
| 1724711700 | 4.19 | -0.21 | -4.77 | 4.38 | 4.45 | 4.17 | 123498 |
| 1724452500 | 4.4 | 0.36 | 8.91 | 4.11 | 4.45 | 4.11 | 278999 |
| 1724366100 | 4.04 | -0.2 | -4.72 | 4.23 | 4.32 | 4.04 | 126433 |
| 1724279700 | 4.24 | 0.11 | 2.66 | 4.16 | 4.26 | 4.1 | 87832 |
| 1724193300 | 4.13 | -0.04 | -0.96 | 4.19 | 4.22 | 4.01 | 149112 |
| 1724106900 | 4.17 | 0.07 | 1.71 | 4.1 | 4.17 | 4.055 | 108322 |
| 1723847700 | 4.1 | 0.1 | 2.50 | 3.96 | 4.1 | 3.955 | 129429 |
| 1723761300 | 4 | -0.04 | -0.99 | 4.14 | 4.17 | 3.93 | 177214 |
| 1723674900 | 4.04 | -0.04 | -0.98 | 4.0599999 | 4.19 | 3.81 | 433552 |
| 1723588500 | 4.08 | -0.23 | -5.34 | 4.33 | 4.33 | 4.04 | 232043 |
| 1723502100 | 4.3099999 | -0.14 | -3.15 | 4.38 | 4.41 | 4.235 | 138453 |
| 1723242900 | 4.45 | 0.38 | 9.34 | 4.41 | 4.55 | 4.3 | 313134 |
| 1723156500 | 4.07 | 0.24 | 6.27 | 3.92 | 4.2699999 | 3.87 | 486351 |
| 1723070100 | 3.83 | -0.84 | -17.99 | 5.09 | 5.09 | 3.75 | 875980 |
| 1722983700 | 4.67 | 0.08 | 1.74 | 4.62 | 4.83 | 4.51 | 239874 |
| 1722897300 | 4.59 | -0.09 | -1.92 | 4.29 | 4.655 | 4.29 | 189106 |
| 1722638100 | 4.68 | -0.31 | -6.21 | 4.75 | 4.85 | 4.655 | 211228 |
| 1722551700 | 4.99 | -0.32 | -6.03 | 5.3 | 5.33 | 4.94 | 161874 |
| 1722465300 | 5.3099999 | -0.1 | -1.85 | 5.44 | 5.55 | 5.2863 | 122338 |
| 1722378900 | 5.41 | 0.08 | 1.50 | 5.39 | 5.48 | 5.28 | 125858 |
| 1722292500 | 5.33 | -0.03 | -0.56 | 5.34 | 5.5199 | 5.23 | 210832 |
| 1722033300 | 5.36 | 0.22 | 4.28 | 5.22 | 5.38 | 5.0496 | 275758 |
| 1721946900 | 5.14 | 0.03 | 0.59 | 5.11 | 5.33 | 5.11 | 97763 |
| 1721860500 | 5.11 | -0.27 | -5.02 | 5.2699999 | 5.59 | 5 | 276230 |
| 1721774100 | 5.38 | 0.66 | 13.98 | 4.73 | 5.38 | 4.67 | 409522 |
| 1721687700 | 4.72 | 0.15 | 3.28 | 4.57 | 4.74 | 4.53 | 174279 |
| 1721428500 | 4.57 | 0.07 | 1.56 | 4.5599999 | 4.59 | 4.4 | 163134 |
| 1721342100 | 4.5 | -0.14 | -3.02 | 4.65 | 4.7 | 4.41 | 206428 |
| 1721255700 | 4.64 | -0.07 | -1.49 | 4.63 | 4.8 | 4.535 | 145751 |
| 1721169300 | 4.71 | 0.23 | 5.13 | 4.49 | 4.72 | 4.48 | 149045 |
| 1721082900 | 4.48 | -0.24 | -5.08 | 4.78 | 4.78 | 4.48 | 167991 |
| 1720823700 | 4.72 | -0.03 | -0.63 | 4.78 | 4.9 | 4.65 | 169373 |
| 1720737300 | 4.75 | 0.43 | 9.95 | 4.4 | 4.76 | 4.33 | 212416 |
| 1720650900 | 4.32 | -0.02 | -0.46 | 4.37 | 4.39 | 4.23 | 207889 |
| 1720564500 | 4.34 | 0.02 | 0.46 | 4.28 | 4.35 | 4.19 | 306800 |
| 1720478100 | 4.32 | -0.08 | -1.82 | 4.45 | 4.51 | 4.3 | 252644 |
| 1720218900 | 4.4 | -0.15 | -3.30 | 4.55 | 4.55 | 4.345 | 243781 |
| 1720040640 | 4.55 | 0.09 | 2.02 | 4.46 | 4.61 | 4.46 | 111269 |
| 1719959700 | 4.46 | -0.14 | -3.04 | 4.59 | 4.64 | 4.42 | 293243 |
| 1719873300 | 4.6 | -0.02 | -0.43 | 4.53 | 4.868 | 4.53 | 514492 |
| 1719614100 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719527700 | 4.62 | -0.03 | -0.65 | 4.74 | 4.74 | 4.5 | 280715 |
| 1719441300 | 4.65 | 0.1 | 2.20 | 4.51 | 4.82 | 4.5 | 239060 |
| 1719354900 | 4.55 | -0.03 | -0.66 | 4.5599999 | 4.595 | 4.4816 | 210617 |
| 1719268500 | 4.58 | 0.03 | 0.66 | 4.5599999 | 4.74 | 4.525 | 179507 |
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
