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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 4.12 | -0.24 | -5.50 | 4.28 | 4.29 | 4.12 | 167420 |
| 1721947200 | 4.36 | -0.1 | -2.24 | 4.43 | 4.43 | 4.21 | 346848 |
| 1721860800 | 4.46 | -0.1 | -2.19 | 4.48 | 4.54 | 4.44 | 154888 |
| 1721774400 | 4.5599999 | 0.07 | 1.56 | 4.48 | 4.565 | 4.46 | 207685 |
| 1721688000 | 4.49 | 0.04 | 0.90 | 4.45 | 4.49 | 4.405 | 125510 |
| 1721428800 | 4.45 | -0.03 | -0.67 | 4.46 | 4.49 | 4.415 | 140476 |
| 1721342400 | 4.48 | -0.07 | -1.54 | 4.59 | 4.61 | 4.48 | 204133 |
| 1721256000 | 4.55 | -0.25 | -5.21 | 4.62 | 4.63 | 4.5411 | 278794 |
| 1721169600 | 4.8 | 0.06 | 1.27 | 4.74 | 4.8 | 4.68 | 191753 |
| 1721083200 | 4.74 | -0.07 | -1.46 | 4.8 | 4.8 | 4.71 | 143942 |
| 1720824000 | 4.8099999 | 0.11 | 2.34 | 4.74 | 4.855 | 4.7368 | 367341 |
| 1720737600 | 4.7 | -0.01 | -0.21 | 4.73 | 4.75 | 4.65 | 269129 |
| 1720651200 | 4.71 | 0.07 | 1.51 | 4.65 | 4.78 | 4.57 | 513851 |
| 1720564800 | 4.64 | 0.13 | 2.88 | 4.59 | 4.6691 | 4.535 | 284684 |
| 1720478400 | 4.51 | -0.13 | -2.80 | 4.64 | 4.64 | 4.47 | 335643 |
| 1720219200 | 4.64 | 0.22 | 4.98 | 4.5 | 4.65 | 4.44 | 318584 |
| 1720040640 | 4.42 | 0.09 | 2.08 | 4.39 | 4.485 | 4.39 | 114474 |
| 1719960000 | 4.33 | 0.08 | 1.88 | 4.22 | 4.34 | 4.21 | 301821 |
| 1719873600 | 4.25 | 0.23 | 5.72 | 4.15 | 4.26 | 4.11 | 273990 |
| 1719614400 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1719528000 | 4.0199999 | -0.02 | -0.50 | 3.95 | 4.04 | 3.91 | 301058 |
| 1719441600 | 4.04 | -0.02 | -0.49 | 4.03 | 4.1 | 3.99 | 404464 |
| 1719355200 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.01 | 309438 |
| 1719268800 | 4.08 | 0.27 | 7.09 | 4 | 4.09 | 4 | 332108 |
| 1719009600 | 3.81 | 0 | 0.00 | 3.86 | 3.9 | 3.8 | 403989 |
| 1718923200 | 3.81 | 0.3 | 8.55 | 3.8 | 3.865 | 3.77 | 572639 |
| 1718750400 | 3.51 | -0.12 | -3.31 | 3.6 | 3.62 | 3.49 | 406564 |
| 1718664000 | 3.63 | 0.16 | 4.61 | 3.65 | 3.67 | 3.54 | 447048 |
| 1718404800 | 3.47 | -0.01 | -0.29 | 3.5 | 3.5433 | 3.46 | 140243 |
| 1718318400 | 3.48 | -0.2 | -5.43 | 3.63 | 3.63 | 3.47 | 414534 |
| 1718232000 | 3.68 | 0.13 | 3.66 | 3.67 | 3.75 | 3.64 | 374888 |
| 1718145600 | 3.55 | -0.01 | -0.28 | 3.58 | 3.5824 | 3.51 | 410698 |
| 1718059200 | 3.56 | 0.02 | 0.56 | 3.54 | 3.595 | 3.54 | 141677 |
| 1717800000 | 3.54 | -0.13 | -3.54 | 3.64 | 3.68 | 3.53 | 127433 |
| 1717713600 | 3.67 | 0.07 | 1.94 | 3.63 | 3.705 | 3.605 | 229889 |
| 1717627200 | 3.6 | 0.07 | 1.98 | 3.56 | 3.64 | 3.532 | 234144 |
| 1717540800 | 3.53 | -0.16 | -4.34 | 3.65 | 3.67 | 3.515 | 500819 |
| 1717454400 | 3.69 | 0.18 | 5.13 | 3.64 | 3.7 | 3.625 | 278528 |
| 1717195200 | 3.51 | -0.12 | -3.31 | 3.63 | 3.63 | 3.48 | 491951 |
| 1717108800 | 3.63 | 0.11 | 3.13 | 3.63 | 3.66 | 3.575 | 567458 |
| 1717022400 | 3.52 | -0.16 | -4.35 | 3.62 | 3.68 | 3.45 | 539172 |
| 1716936000 | 3.68 | 0.05 | 1.38 | 3.76 | 3.78 | 3.63 | 583172 |
| 1716590400 | 3.63 | 0.05 | 1.40 | 3.57 | 3.6808 | 3.57 | 188622 |
| 1716504000 | 3.58 | -0.07 | -1.92 | 3.76 | 3.76 | 3.58 | 221326 |
| 1716417600 | 3.65 | -0.06 | -1.62 | 3.7 | 3.77 | 3.65 | 286844 |
| 1716331200 | 3.71 | -0.11 | -2.88 | 3.85 | 3.86 | 3.7 | 407179 |
| 1716244800 | 3.82 | -0.09 | -2.30 | 3.9 | 3.92 | 3.82 | 236466 |
| 1715985600 | 3.91 | -0.15 | -3.69 | 4.01 | 4.0199999 | 3.87 | 228844 |
| 1715899200 | 4.0599999 | 0.05 | 1.25 | 4 | 4.08 | 3.98 | 196847 |
| 1715812800 | 4.01 | 0.03 | 0.75 | 4.03 | 4.05 | 3.99 | 112873 |
| 1715726400 | 3.98 | 0.06 | 1.53 | 3.95 | 3.99 | 3.92 | 199363 |
| 1715640000 | 3.92 | -0.03 | -0.76 | 3.9 | 3.97 | 3.88 | 246377 |
| 1715380800 | 3.95 | 0.01 | 0.25 | 4.01 | 4.01 | 3.91 | 172075 |
| 1715294400 | 3.94 | -0.06 | -1.50 | 3.99 | 3.99 | 3.935 | 192502 |
| 1715208000 | 4 | 0.01 | 0.25 | 3.99 | 4.025 | 3.96 | 187335 |
| 1715121600 | 3.99 | -0.26 | -6.12 | 4.1 | 4.17 | 3.99 | 6325603 |
| 1715035200 | 4.25 | -0.01 | -0.23 | 4.32 | 4.38 | 4.15 | 172021 |
| 1714776000 | 4.26 | 0.06 | 1.43 | 4.2 | 4.305 | 4.165 | 409133 |
| 1714689600 | 4.2 | 0.05 | 1.20 | 4.04 | 4.215 | 4.04 | 111891 |
| 1714603200 | 4.15 | 0.11 | 2.72 | 4.0199999 | 4.15 | 3.99 | 127686 |
| 1714516800 | 4.04 | -0.02 | -0.49 | 3.97 | 4.0497 | 3.97 | 98284 |
| 1714430400 | 4.0599999 | 0.11 | 2.78 | 4.01 | 4.08 | 3.95 | 250371 |
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
