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 | 0.16 | 4.26666666667 | 3.75 | 3.97 | 3.7 | 8390 | 3.91278563 | CS |
| 4 | -0.4 | -9.2807424594 | 4.31 | 4.65 | 3.68 | 12379 | 4.13695697 | CS |
| 12 | -1.5 | -27.7264325323 | 5.41 | 5.45 | 3.68 | 11253 | 4.43861558 | CS |
| 26 | -0.14 | -3.45679012346 | 4.05 | 6.03 | 3.68 | 14068 | 4.81133613 | CS |
| 52 | -0.94 | -19.381443299 | 4.85 | 7.2 | 3.16 | 15223 | 5.08616501 | CS |
| 156 | -0.94 | -19.381443299 | 4.85 | 7.2 | 3.16 | 15223 | 5.08616501 | CS |
| 260 | -0.94 | -19.381443299 | 4.85 | 7.2 | 3.16 | 15223 | 5.08616501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717623600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1717537200 | 3.9 | -0.05 | -1.27 | 3.94 | 3.96 | 3.87 | 3925 |
| 1717450800 | 3.95 | 0.07 | 1.80 | 3.9 | 3.97 | 3.9 | 4555 |
| 1717191600 | 3.88 | 0 | 0.00 | 3.91 | 3.94 | 3.87 | 3500 |
| 1717105200 | 3.88 | -0.04 | -1.02 | 3.93 | 3.97 | 3.86 | 5520 |
| 1717018800 | 3.92 | 0.18 | 4.81 | 3.75 | 3.92 | 3.7 | 24451 |
| 1716932400 | 3.74 | -0.01 | -0.27 | 3.68 | 3.78 | 3.68 | 6370 |
| 1716846000 | 3.75 | -0.13 | -3.35 | 3.82 | 3.82 | 3.73 | 11695 |
| 1716586800 | 3.88 | -0.07 | -1.77 | 3.95 | 3.97 | 3.87 | 17256 |
| 1716500400 | 3.95 | -0.02 | -0.50 | 3.98 | 3.98 | 3.95 | 5810 |
| 1716414000 | 3.97 | -0.07 | -1.73 | 4.03 | 4.03 | 3.9 | 16560 |
| 1716327600 | 4.04 | 0.05 | 1.25 | 4.01 | 4.07 | 4 | 3106 |
| 1715982000 | 3.99 | -0.08 | -1.97 | 4.04 | 4.09 | 3.96 | 18780 |
| 1715895600 | 4.07 | -0.12 | -2.86 | 4.22 | 4.22 | 4.07 | 6800 |
| 1715809200 | 4.19 | -0.11 | -2.56 | 4.38 | 4.38 | 4.16 | 12663 |
| 1715722800 | 4.3 | -0.35 | -7.53 | 4.55 | 4.55 | 4.14 | 40401 |
| 1715636400 | 4.65 | 0.35 | 8.14 | 4.32 | 4.65 | 4.32 | 34106 |
| 1715377200 | 4.3 | -0.01 | -0.23 | 4.26 | 4.35 | 4.26 | 10270 |
| 1715290800 | 4.3099999 | -0.07 | -1.60 | 4.38 | 4.41 | 4.26 | 6636 |
| 1715204400 | 4.38 | 0.04 | 0.92 | 4.3099999 | 4.4 | 4.3099999 | 2799 |
| 1715118000 | 4.34 | -0.04 | -0.91 | 4.34 | 4.4 | 4.33 | 4720 |
| 1715031600 | 4.38 | 0.01 | 0.23 | 4.36 | 4.42 | 4.36 | 3040 |
| 1714772400 | 4.37 | -0.03 | -0.68 | 4.39 | 4.42 | 4.35 | 22514 |
| 1714686000 | 4.4 | 0.05 | 1.15 | 4.24 | 4.42 | 4.24 | 6300 |
| 1714599600 | 4.35 | 0.06 | 1.40 | 4.2699999 | 4.37 | 4.1 | 9804 |
| 1714513200 | 4.29 | -0.03 | -0.69 | 4.39 | 4.41 | 4.26 | 13900 |
| 1714426800 | 4.32 | 0 | 0.00 | 4.42 | 4.42 | 4.28 | 39043 |
| 1714167600 | 4.32 | 0.1 | 2.37 | 4.19 | 4.42 | 4.15 | 17127 |
| 1714081200 | 4.22 | 0.12 | 2.93 | 4.05 | 4.22 | 4.05 | 14850 |
| 1713994800 | 4.1 | -0.07 | -1.68 | 4.2 | 4.2 | 4.1 | 1456 |
| 1713908400 | 4.17 | 0 | 0.00 | 4.22 | 4.22 | 4.1 | 5727 |
| 1713822000 | 4.17 | 0.06 | 1.46 | 4.1 | 4.33 | 4.09 | 5110 |
| 1713562800 | 4.11 | 0.11 | 2.75 | 4 | 4.11 | 3.95 | 5200 |
| 1713476400 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 4507 |
| 1713390000 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.1 | 4.04 | 7201 |
| 1713303600 | 4.07 | -0.19 | -4.46 | 4.25 | 4.26 | 4.05 | 15261 |
| 1713217200 | 4.26 | -0.21 | -4.70 | 4.47 | 4.5 | 4.25 | 15793 |
| 1712958000 | 4.47 | -0.13 | -2.83 | 4.7699999 | 4.7699999 | 4.44 | 18121 |
| 1712871600 | 4.6 | -0.03 | -0.65 | 4.65 | 4.65 | 4.6 | 7600 |
| 1712785200 | 4.63 | -0.12 | -2.53 | 4.68 | 4.69 | 4.61 | 9700 |
| 1712698800 | 4.75 | 0.13 | 2.81 | 4.6 | 4.75 | 4.6 | 4560 |
| 1712612400 | 4.62 | -0.06 | -1.28 | 4.64 | 4.69 | 4.6 | 6766 |
| 1712353200 | 4.68 | -0.06 | -1.27 | 4.75 | 4.8099999 | 4.67 | 17300 |
| 1712266800 | 4.74 | 0.04 | 0.85 | 4.62 | 4.74 | 4.62 | 5609 |
| 1712180400 | 4.7 | 0.1 | 2.17 | 4.62 | 4.7 | 4.55 | 10497 |
| 1712094000 | 4.6 | -0.26 | -5.35 | 4.85 | 4.85 | 4.59 | 15170 |
| 1712007600 | 4.86 | -0.06 | -1.22 | 4.91 | 5.1 | 4.86 | 19210 |
| 1711662000 | 4.92 | -0.09 | -1.80 | 5.05 | 5.05 | 4.88 | 6352 |
| 1711575600 | 5.01 | -0.25 | -4.75 | 5.11 | 5.17 | 4.95 | 38166 |
| 1711489200 | 5.26 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.2 | 8653 |
| 1711402800 | 5.32 | 0.08 | 1.53 | 5.15 | 5.35 | 5.15 | 7868 |
| 1711143600 | 5.24 | 0.05 | 0.96 | 5.15 | 5.29 | 5.15 | 5245 |
| 1711057200 | 5.19 | -0.05 | -0.95 | 5.25 | 5.39 | 5.15 | 8507 |
| 1710970800 | 5.24 | -0.03 | -0.57 | 5.2 | 5.3 | 5.11 | 2410 |
| 1710884400 | 5.2699999 | 0.09 | 1.74 | 5.16 | 5.2699999 | 4.93 | 9010 |
| 1710798000 | 5.18 | -0.14 | -2.63 | 5.35 | 5.35 | 5.17 | 12707 |
| 1710538800 | 5.32 | 0.04 | 0.76 | 5.28 | 5.32 | 5.15 | 3200 |
| 1710452400 | 5.28 | -0.08 | -1.49 | 5.45 | 5.45 | 5.28 | 6350 |
| 1710366000 | 5.36 | 0.06 | 1.13 | 5.41 | 5.41 | 5.33 | 2900 |
| 1710279600 | 5.3 | -0.1 | -1.85 | 5.43 | 5.43 | 5.25 | 11890 |
| 1710193200 | 5.4 | 0.02 | 0.37 | 5.36 | 5.45 | 5.36 | 10508 |
| 1709937600 | 5.38 | 0.01 | 0.19 | 5.38 | 5.5 | 5.37 | 3476 |
| 1709851200 | 5.37 | -0.04 | -0.74 | 5.42 | 5.43 | 5.33 | 18772 |
| 1709764800 | 5.41 | 0.04 | 0.74 | 5.44 | 5.45 | 5.41 | 1726 |
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
