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 | 0 | 4.17 | 4.19 | 4.02 | 321182 | 4.13464237 | CS |
| 4 | 0.29 | 7.47422680412 | 3.88 | 4.19 | 3.69 | 215312 | 3.96989416 | CS |
| 12 | 1.15 | 38.0794701987 | 3.02 | 4.19 | 2.78 | 194640 | 3.55686997 | CS |
| 26 | -0.28 | -6.29213483146 | 4.45 | 4.51 | 2.63 | 266542 | 3.3588215 | CS |
| 52 | -11.13 | -72.7450980392 | 15.3 | 16.66 | 2.63 | 373119 | 6.42184494 | CS |
| 156 | -0.18 | -4.13793103448 | 4.35 | 16.66 | 2.63 | 427699 | 9.7499824 | CS |
| 260 | -0.18 | -4.13793103448 | 4.35 | 16.66 | 2.63 | 427699 | 9.7499824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426800 | 4.17 | 0.03 | 0.72 | 4.19 | 4.19 | 4.12 | 174850 |
| 1714167600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1714081200 | 4.14 | 0.05 | 1.22 | 4.05 | 4.14 | 4.05 | 396297 |
| 1713994800 | 4.09 | -0.06 | -1.45 | 4.12 | 4.12 | 4.07 | 219927 |
| 1713908400 | 4.15 | 0.04 | 0.97 | 4.04 | 4.19 | 4.04 | 448186 |
| 1713822000 | 4.11 | -0.07 | -1.67 | 4.17 | 4.17 | 4.0199999 | 258387 |
| 1713562800 | 4.18 | 0.31 | 8.01 | 3.87 | 4.19 | 3.87 | 308367 |
| 1713476400 | 3.87 | 0 | 0.00 | 3.84 | 3.87 | 3.82 | 115541 |
| 1713390000 | 3.87 | 0.08 | 2.11 | 3.79 | 3.9 | 3.75 | 457644 |
| 1713303600 | 3.79 | 0.02 | 0.53 | 3.74 | 3.85 | 3.72 | 238240 |
| 1713217200 | 3.77 | -0.03 | -0.79 | 3.72 | 3.81 | 3.72 | 78080 |
| 1712958000 | 3.8 | 0.02 | 0.53 | 3.8 | 3.9 | 3.75 | 184749 |
| 1712871600 | 3.78 | -0.11 | -2.83 | 3.91 | 3.91 | 3.76 | 70084 |
| 1712785200 | 3.89 | 0.09 | 2.37 | 3.79 | 3.91 | 3.74 | 284472 |
| 1712698800 | 3.8 | 0.08 | 2.15 | 3.8 | 3.83 | 3.69 | 172778 |
| 1712612400 | 3.72 | -0.11 | -2.87 | 3.93 | 3.93 | 3.69 | 255051 |
| 1712353200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.88 | 3.78 | 124147 |
| 1712266800 | 3.85 | -0.1 | -2.53 | 3.94 | 3.95 | 3.84 | 117661 |
| 1712180400 | 3.95 | 0.08 | 2.07 | 3.83 | 3.95 | 3.83 | 107099 |
| 1712094000 | 3.87 | 0.01 | 0.26 | 3.81 | 3.93 | 3.79 | 96703 |
| 1712007600 | 3.86 | 0.07 | 1.85 | 3.88 | 3.88 | 3.74 | 89705 |
| 1711662000 | 3.79 | 0.07 | 1.88 | 3.75 | 3.89 | 3.73 | 225512 |
| 1711575600 | 3.72 | 0.11 | 3.05 | 3.61 | 3.76 | 3.6 | 99259 |
| 1711489200 | 3.61 | -0.03 | -0.82 | 3.67 | 3.67 | 3.57 | 90717 |
| 1711402800 | 3.64 | 0.03 | 0.83 | 3.62 | 3.68 | 3.62 | 129193 |
| 1711143600 | 3.61 | -0.07 | -1.90 | 3.66 | 3.71 | 3.6 | 139243 |
| 1711057200 | 3.68 | 0.08 | 2.22 | 3.65 | 3.75 | 3.63 | 151468 |
| 1710970800 | 3.6 | -0.02 | -0.55 | 3.61 | 3.65 | 3.53 | 162773 |
| 1710884400 | 3.62 | 0.12 | 3.43 | 3.52 | 3.63 | 3.5 | 269284 |
| 1710798000 | 3.5 | 0.06 | 1.74 | 3.47 | 3.5 | 3.41 | 155092 |
| 1710538800 | 3.44 | 0.03 | 0.88 | 3.4 | 3.48 | 3.39 | 287800 |
| 1710452400 | 3.41 | 0.04 | 1.19 | 3.33 | 3.42 | 3.33 | 272067 |
| 1710366000 | 3.37 | 0.14 | 4.33 | 3.24 | 3.42 | 3.24 | 174533 |
| 1710279600 | 3.23 | 0.02 | 0.62 | 3.23 | 3.24 | 3.14 | 61135 |
| 1710193200 | 3.21 | -0.04 | -1.23 | 3.21 | 3.29 | 3.15 | 72265 |
| 1709937600 | 3.25 | -0.09 | -2.69 | 3.31 | 3.35 | 3.21 | 140740 |
| 1709851200 | 3.34 | -0.02 | -0.60 | 3.34 | 3.4 | 3.31 | 57870 |
| 1709764800 | 3.36 | -0.03 | -0.88 | 3.38 | 3.44 | 3.32 | 264610 |
| 1709678400 | 3.39 | 0.01 | 0.30 | 3.38 | 3.46 | 3.34 | 226919 |
| 1709592000 | 3.38 | 0.08 | 2.42 | 3.33 | 3.4 | 3.33 | 161731 |
| 1709332800 | 3.3 | 0.09 | 2.80 | 3.21 | 3.34 | 3.21 | 143670 |
| 1709246400 | 3.21 | -0.01 | -0.31 | 3.23 | 3.2599999 | 3.19 | 123131 |
| 1709160000 | 3.22 | 0.04 | 1.26 | 3.16 | 3.2599999 | 3.16 | 147286 |
| 1709073600 | 3.18 | 0.11 | 3.58 | 3.11 | 3.18 | 3.1 | 233545 |
| 1708987200 | 3.07 | -0.01 | -0.32 | 3.08 | 3.09 | 3.0299999 | 90612 |
| 1708728000 | 3.08 | -0.07 | -2.22 | 3.15 | 3.15 | 3 | 228298 |
| 1708641600 | 3.15 | -0.11 | -3.37 | 3.27 | 3.27 | 3.15 | 159589 |
| 1708555200 | 3.2599999 | 0.12 | 3.82 | 3.16 | 3.38 | 3.16 | 676274 |
| 1708468800 | 3.14 | -0.04 | -1.26 | 3.2 | 3.2 | 3.14 | 106953 |
| 1708123200 | 3.18 | 0.02 | 0.63 | 3.13 | 3.19 | 3.13 | 454652 |
| 1708036800 | 3.16 | 0.2 | 6.76 | 2.95 | 3.17 | 2.95 | 297770 |
| 1707950400 | 2.96 | 0.03 | 1.02 | 3.0299999 | 3.0299999 | 2.92 | 85583 |
| 1707864000 | 2.93 | -0.05 | -1.68 | 2.99 | 3.0099999 | 2.93 | 132605 |
| 1707777600 | 2.98 | 0.01 | 0.34 | 2.99 | 3.02 | 2.97 | 120625 |
| 1707518400 | 2.97 | -0.07 | -2.30 | 3.0099999 | 3.02 | 2.96 | 49765 |
| 1707432000 | 3.04 | 0.01 | 0.33 | 3.05 | 3.08 | 3.0099999 | 134302 |
| 1707345600 | 3.0299999 | 0.08 | 2.71 | 2.91 | 3.05 | 2.91 | 376763 |
| 1707259200 | 2.95 | 0.12 | 4.24 | 2.82 | 2.96 | 2.7799999 | 243535 |
| 1707172800 | 2.83 | -0.22 | -7.21 | 3.02 | 3.02 | 2.82 | 217843 |
| 1706913600 | 3.05 | -0.01 | -0.33 | 3.09 | 3.09 | 3.0099999 | 194150 |
| 1706827200 | 3.06 | -0.05 | -1.61 | 3.11 | 3.13 | 3.02 | 302594 |
| 1706740800 | 3.11 | -0.04 | -1.27 | 3.16 | 3.16 | 3.1 | 2060656 |
| 1706654400 | 3.15 | -0.02 | -0.63 | 3.15 | 3.16 | 3.14 | 244713 |
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
