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 | 0.32 | 7.80487804878 | 4.1 | 4.48 | 3.95 | 85814 | 4.19945327 | CS |
| 4 | 0.48 | 12.1827411168 | 3.94 | 5 | 3.7701 | 103972 | 4.21347088 | CS |
| 12 | 0.72 | 19.4594594595 | 3.7 | 5 | 3.2 | 56484 | 3.96838311 | CS |
| 26 | 1.17 | 36 | 3.25 | 5 | 3.05 | 44622 | 3.86103144 | CS |
| 52 | 0.12 | 2.79069767442 | 4.3 | 5 | 2.9201 | 49717 | 3.95651714 | CS |
| 156 | -6.2 | -58.3804143126 | 10.62 | 13.2 | 2.9201 | 48032 | 5.90064275 | CS |
| 260 | 3.31 | 298.198198198 | 1.11 | 17.4 | 0.26 | 70014 | 5.7214669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 4.1 | 0.05 | 1.23 | 4.1 | 4.1899 | 3.95 | 61681 |
| 1713998100 | 4.05 | -0.08 | -1.82 | 4.11 | 4.15 | 3.95 | 35641 |
| 1713911700 | 4.125 | 0.04 | 0.86 | 4.03 | 4.1955 | 4 | 51079 |
| 1713825300 | 4.09 | -0.28 | -6.41 | 4.28 | 4.38 | 4 | 116441 |
| 1713566100 | 4.37 | 0.29 | 7.11 | 4.1 | 4.417 | 4.04 | 164230 |
| 1713479700 | 4.08 | 0.14 | 3.55 | 4.08 | 4.17 | 3.92 | 59456 |
| 1713393300 | 3.94 | 0.04 | 1.03 | 3.92 | 4.09 | 3.8124 | 49376 |
| 1713306900 | 3.9 | -0.04 | -1.02 | 3.95 | 3.95 | 3.8 | 61465 |
| 1713220500 | 3.94 | -0.49 | -11.06 | 4.11 | 4.274 | 3.82 | 176266 |
| 1712961300 | 4.43 | -0.21 | -4.53 | 4.75 | 5 | 4.26 | 178466 |
| 1712874900 | 4.64 | 0.03 | 0.65 | 4.5199999 | 4.769 | 4.51 | 65772 |
| 1712788500 | 4.61 | -0.12 | -2.43 | 4.7 | 4.7 | 4.22 | 111943 |
| 1712702100 | 4.725 | 0.42 | 9.63 | 4.37 | 4.74 | 4.33 | 143046 |
| 1712615700 | 4.3099999 | 0.22 | 5.29 | 4.1 | 4.3299 | 4.1 | 104460 |
| 1712356500 | 4.0934 | 0 | 0.08 | 4.01 | 4.1946 | 3.981 | 94809 |
| 1712270100 | 4.09 | -0.13 | -3.08 | 4.24 | 4.3099999 | 4.0199999 | 99486 |
| 1712183700 | 4.22 | 0.23 | 5.76 | 4.09 | 4.22 | 3.96 | 95150 |
| 1712097300 | 3.99 | 0.06 | 1.53 | 4.05 | 4.24 | 3.85 | 176136 |
| 1712010900 | 3.93 | 0.26 | 7.08 | 3.94 | 4.07 | 3.7701 | 130558 |
| 1711665300 | 3.67 | 0.06 | 1.66 | 3.61 | 3.75 | 3.6 | 62242 |
| 1711578900 | 3.61 | 0.05 | 1.48 | 3.53 | 3.71 | 3.53 | 49594 |
| 1711492500 | 3.5574 | -0.07 | -2.00 | 3.66 | 3.79 | 3.49 | 60380 |
| 1711406100 | 3.63 | -0.04 | -1.09 | 3.73 | 3.91 | 3.63 | 77587 |
| 1711146900 | 3.67 | 0.21 | 6.07 | 3.5 | 3.68 | 3.485 | 60711 |
| 1711060500 | 3.46 | -0.1 | -2.81 | 3.61 | 3.655 | 3.46 | 36980 |
| 1710974100 | 3.56 | 0.11 | 3.19 | 3.44 | 3.6301 | 3.4 | 22699 |
| 1710887700 | 3.45 | -0.05 | -1.43 | 3.51 | 3.69 | 3.45 | 38267 |
| 1710801300 | 3.5 | -0.06 | -1.69 | 3.52 | 3.72 | 3.48 | 36688 |
| 1710542100 | 3.56 | -0.12 | -3.26 | 3.66 | 3.7299 | 3.47 | 29819 |
| 1710455700 | 3.68 | -0.17 | -4.42 | 3.89 | 3.99 | 3.6201 | 33450 |
| 1710369300 | 3.85 | 0.08 | 2.12 | 3.72 | 3.9 | 3.72 | 39745 |
| 1710282900 | 3.77 | -0.12 | -3.08 | 3.89 | 3.89 | 3.72 | 31671 |
| 1710196500 | 3.89 | 0.19 | 5.14 | 3.85 | 3.98 | 3.77 | 133753 |
| 1709940900 | 3.7 | 0.2 | 5.71 | 3.79 | 3.79 | 3.6 | 50201 |
| 1709854500 | 3.5 | -0.15 | -4.11 | 3.7 | 3.7267 | 3.4401 | 60550 |
| 1709768100 | 3.65 | 0.05 | 1.53 | 3.58 | 3.7999 | 3.58 | 31737 |
| 1709681700 | 3.595 | 0.01 | 0.14 | 3.59 | 3.6499 | 3.5401 | 24171 |
| 1709595300 | 3.59 | 0.05 | 1.41 | 3.48 | 3.6992 | 3.47 | 46216 |
| 1709336100 | 3.54 | 0.12 | 3.51 | 3.45 | 3.65 | 3.29 | 61721 |
| 1709249700 | 3.42 | 0.04 | 1.33 | 3.38 | 3.45 | 3.38 | 7903 |
| 1709163300 | 3.375 | -0.01 | -0.15 | 3.45 | 3.45 | 3.3306 | 8751 |
| 1709076900 | 3.38 | -0.01 | -0.29 | 3.48 | 3.48 | 3.2900999 | 23008 |
| 1708990500 | 3.39 | 0.01 | 0.30 | 3.38 | 3.42 | 3.31 | 17541 |
| 1708731300 | 3.38 | 0.05 | 1.50 | 3.36 | 3.49 | 3.33 | 14366 |
| 1708644900 | 3.33 | -0.07 | -2.06 | 3.46 | 3.48 | 3.33 | 13111 |
| 1708558500 | 3.4 | -0.02 | -0.58 | 3.45 | 3.5 | 3.4 | 6991 |
| 1708472100 | 3.42 | -0.02 | -0.58 | 3.5 | 3.5 | 3.368 | 27353 |
| 1708126500 | 3.44 | 0.01 | 0.29 | 3.42 | 3.5 | 3.42 | 6624 |
| 1708040100 | 3.43 | 0.11 | 3.31 | 3.3 | 3.48 | 3.3 | 10947 |
| 1707953700 | 3.32 | 0.12 | 3.75 | 3.35 | 3.355 | 3.27 | 16794 |
| 1707867300 | 3.2 | -0.25 | -7.25 | 3.45 | 3.51 | 3.2 | 23371 |
| 1707780900 | 3.45 | -0.04 | -1.15 | 3.5 | 3.5199 | 3.45 | 10529 |
| 1707521700 | 3.49 | 0.02 | 0.58 | 3.51 | 3.5237 | 3.45 | 22272 |
| 1707435300 | 3.47 | 0 | 0.00 | 3.47 | 3.5301 | 3.47 | 17042 |
| 1707348900 | 3.47 | -0.08 | -2.25 | 3.53 | 3.58 | 3.47 | 26954 |
| 1707262500 | 3.55 | -0.01 | -0.28 | 3.56 | 3.63 | 3.55 | 8092 |
| 1707176100 | 3.56 | -0.21 | -5.57 | 3.7 | 3.77 | 3.55 | 31448 |
| 1706916900 | 3.77 | 0.06 | 1.56 | 3.7 | 3.78 | 3.66 | 19354 |
| 1706830500 | 3.712 | 0.01 | 0.32 | 3.72 | 3.775 | 3.695 | 49117 |
| 1706744100 | 3.7 | -0.03 | -0.80 | 3.7 | 3.765 | 3.69 | 17867 |
| 1706657700 | 3.73 | 0.05 | 1.36 | 3.74 | 3.74 | 3.6801 | 5226 |
| 1706571300 | 3.68 | 0.17 | 4.84 | 3.52 | 3.7299 | 3.52 | 32334 |
| 1706312100 | 3.51 | -0.07 | -1.82 | 3.57 | 3.6399 | 3.5 | 15870 |
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
