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 | -0.025 | -0.621118012422 | 4.025 | 4.05 | 3.87 | 54673 | 3.97550957 | CS |
| 4 | 0.05 | 1.26582278481 | 3.95 | 4.5 | 3.55 | 53979 | 3.96825526 | CS |
| 12 | 0.92 | 29.8701298701 | 3.08 | 4.5 | 2.9 | 70129 | 3.66306152 | CS |
| 26 | 1.02 | 34.2281879195 | 2.98 | 4.5 | 2.74 | 57671 | 3.60678937 | CS |
| 52 | -0.32 | -7.40740740741 | 4.32 | 4.58 | 2.74 | 44001 | 3.59730695 | CS |
| 156 | -1.2 | -23.0769230769 | 5.2 | 6.77 | 2.74 | 50579 | 4.70758033 | CS |
| 260 | 3.15 | 370.588235294 | 0.85 | 6.77 | 0.53 | 58389 | 3.8036177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715118000 | 4.0199999 | 0.05 | 1.26 | 3.99 | 4.0199999 | 3.98 | 39503 |
| 1715031600 | 3.97 | 0.01 | 0.25 | 3.98 | 4 | 3.96 | 30237 |
| 1714772400 | 3.96 | -0.01 | -0.25 | 3.92 | 3.96 | 3.87 | 111315 |
| 1714686000 | 3.97 | -0.01 | -0.25 | 4.05 | 4.05 | 3.95 | 27898 |
| 1714599600 | 3.98 | -0.05 | -1.24 | 4.025 | 4.025 | 3.96 | 64413 |
| 1714513200 | 4.03 | -0.26 | -6.06 | 4.15 | 4.15 | 4 | 26190 |
| 1714426800 | 4.29 | 0.2 | 4.89 | 4.5 | 4.5 | 4.29 | 15689 |
| 1714167600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1714081200 | 4.09 | 0.06 | 1.49 | 4.1 | 4.14 | 4.05 | 99424 |
| 1713994800 | 4.03 | 0.04 | 1.00 | 4.05 | 4.1 | 4 | 54890 |
| 1713908400 | 3.99 | 0.05 | 1.27 | 3.99 | 4.11 | 3.89 | 79585 |
| 1713822000 | 3.94 | -0.14 | -3.43 | 3.87 | 4 | 3.87 | 36705 |
| 1713562800 | 4.08 | 0.18 | 4.62 | 3.92 | 4.1 | 3.91 | 143700 |
| 1713476400 | 3.9 | -0.02 | -0.51 | 3.87 | 3.95 | 3.87 | 40300 |
| 1713390000 | 3.92 | 0.15 | 3.98 | 3.65 | 3.92 | 3.65 | 47082 |
| 1713303600 | 3.77 | 0.09 | 2.45 | 3.66 | 3.77 | 3.55 | 39615 |
| 1713217200 | 3.68 | -0.12 | -3.16 | 3.9 | 3.9 | 3.67 | 16285 |
| 1712958000 | 3.8 | -0.1 | -2.56 | 3.94 | 4.05 | 3.75 | 131775 |
| 1712871600 | 3.9 | -0.04 | -1.02 | 3.92 | 3.92 | 3.88 | 13926 |
| 1712785200 | 3.94 | -0.11 | -2.72 | 3.95 | 4.04 | 3.9 | 7064 |
| 1712698800 | 4.05 | 0.05 | 1.25 | 4.08 | 4.1 | 4.01 | 4430 |
| 1712612400 | 4 | -0.05 | -1.23 | 4.04 | 4.04 | 3.86 | 115558 |
| 1712353200 | 4.05 | -0.01 | -0.25 | 4.14 | 4.15 | 4.05 | 23553 |
| 1712266800 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.14 | 4.0199999 | 57588 |
| 1712180400 | 4.1 | 0.17 | 4.33 | 3.96 | 4.13 | 3.96 | 42480 |
| 1712094000 | 3.93 | 0.22 | 5.93 | 3.75 | 3.98 | 3.72 | 109602 |
| 1712007600 | 3.71 | 0.15 | 4.21 | 3.52 | 3.75 | 3.5 | 459925 |
| 1711662000 | 3.56 | 0 | 0.00 | 3.58 | 3.65 | 3.55 | 166785 |
| 1711575600 | 3.56 | 0.13 | 3.79 | 3.47 | 3.56 | 3.4 | 52504 |
| 1711489200 | 3.43 | -0.07 | -2.00 | 3.5 | 3.54 | 3.42 | 9300 |
| 1711402800 | 3.5 | 0.04 | 1.16 | 3.39 | 3.5 | 3.39 | 5095 |
| 1711143600 | 3.46 | -0.09 | -2.54 | 3.51 | 3.56 | 3.45 | 95603 |
| 1711057200 | 3.55 | 0.07 | 2.01 | 3.55 | 3.6 | 3.55 | 41913 |
| 1710970800 | 3.48 | -0.05 | -1.42 | 3.57 | 3.57 | 3.45 | 34791 |
| 1710884400 | 3.53 | -0.01 | -0.28 | 3.54 | 3.58 | 3.53 | 18982 |
| 1710798000 | 3.54 | -0.02 | -0.56 | 3.58 | 3.6 | 3.5 | 63016 |
| 1710538800 | 3.56 | -0.02 | -0.56 | 3.64 | 3.64 | 3.56 | 66833 |
| 1710452400 | 3.58 | 0.02 | 0.56 | 3.57 | 3.6 | 3.55 | 137395 |
| 1710366000 | 3.56 | 0.09 | 2.59 | 3.5 | 3.58 | 3.45 | 153355 |
| 1710279600 | 3.47 | -0.07 | -1.98 | 3.48 | 3.48 | 3.35 | 108570 |
| 1710193200 | 3.54 | -0.05 | -1.39 | 3.68 | 3.68 | 3.49 | 78756 |
| 1709937600 | 3.59 | 0.04 | 1.13 | 3.59 | 3.71 | 3.59 | 30028 |
| 1709851200 | 3.55 | 0.05 | 1.43 | 3.46 | 3.69 | 3.46 | 533400 |
| 1709764800 | 3.5 | -0.07 | -1.96 | 3.54 | 3.6 | 3.49 | 53500 |
| 1709678400 | 3.57 | 0.02 | 0.56 | 3.55 | 3.6 | 3.51 | 86512 |
| 1709592000 | 3.55 | 0.38 | 11.99 | 3.34 | 3.59 | 3.2799999 | 45004 |
| 1709332800 | 3.17 | 0.1 | 3.26 | 3.08 | 3.2 | 3.05 | 17400 |
| 1709246400 | 3.07 | -0.01 | -0.32 | 3.08 | 3.17 | 3.06 | 19858 |
| 1709160000 | 3.08 | 0.08 | 2.67 | 3.0299999 | 3.12 | 3.0299999 | 12822 |
| 1709073600 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.98 | 15915 |
| 1708987200 | 2.96 | -0.11 | -3.58 | 3.07 | 3.07 | 2.94 | 27125 |
| 1708728000 | 3.07 | 0.14 | 4.78 | 2.9 | 3.08 | 2.9 | 94650 |
| 1708641600 | 2.93 | 0 | 0.00 | 2.96 | 2.96 | 2.93 | 3620 |
| 1708555200 | 2.93 | -0.07 | -2.33 | 3 | 3.05 | 2.93 | 42310 |
| 1708468800 | 3 | -0.06 | -1.96 | 3.08 | 3.1 | 2.95 | 89659 |
| 1708123200 | 3.06 | 0.01 | 0.33 | 3.0299999 | 3.13 | 3 | 24143 |
| 1708036800 | 3.05 | 0 | 0.00 | 3.09 | 3.12 | 3.05 | 12550 |
| 1707950400 | 3.05 | -0.03 | -0.97 | 3.08 | 3.13 | 3.05 | 17211 |
| 1707864000 | 3.08 | -0.17 | -5.23 | 3.25 | 3.25 | 3.07 | 82652 |
| 1707777600 | 3.25 | -0.03 | -0.91 | 3.27 | 3.3 | 3.24 | 15370 |
| 1707518400 | 3.2799999 | 0 | 0.00 | 3.31 | 3.31 | 3.2799999 | 10050 |
| 1707432000 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.3 | 3.25 | 148725 |
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
