We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -0.0853658536585 | 4.1 | 4.24 | 4.05 | 137579 | 4.14498352 | CS |
| 4 | -0.0435 | -1.05072463768 | 4.14 | 4.54 | 4.05 | 484370 | 4.23015518 | CS |
| 12 | 0.5265 | 14.7478991597 | 3.57 | 4.54 | 3.15 | 417635 | 3.87518335 | CS |
| 26 | 0.1465 | 3.70886075949 | 3.95 | 4.54 | 2.86 | 390308 | 3.64229424 | CS |
| 52 | 0.3965 | 10.7162162162 | 3.7 | 4.54 | 2.86 | 340311 | 3.69992953 | CS |
| 156 | 2.6465 | 182.517241379 | 1.45 | 4.54 | 1.37 | 252935 | 3.24730269 | CS |
| 260 | 3.96765 | 3079.2782305 | 0.12885 | 4.54 | 0.0808 | 222498 | 2.57731366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752269100 | 4.0965 | -0.06 | -1.53 | 4.16 | 4.16 | 4.0599999 | 291826 |
| 1752182940 | 4.16 | 0.01 | 0.24 | 4.1432 | 4.16 | 4.13 | 126482 |
| 1752096120 | 4.15 | -0.03 | -0.72 | 4.17 | 4.18 | 4.1238 | 84263 |
| 1752010140 | 4.18 | 0.09 | 2.20 | 4.13 | 4.24 | 4.13 | 181652 |
| 1751923200 | 4.09 | -0.02 | -0.49 | 4.1 | 4.12 | 4.05 | 157917 |
| 1751577000 | 4.11 | -0.03 | -0.72 | 4.15 | 4.15 | 4.11 | 199610 |
| 1751491740 | 4.14 | -0.04 | -0.84 | 4.1 | 4.15 | 4.0664999 | 185917 |
| 1751404920 | 4.175 | 0.05 | 1.33 | 4.1 | 4.175 | 4.1 | 1515 |
| 1751318940 | 4.12 | 0.04 | 0.98 | 4.1183 | 4.14 | 4.08 | 98094 |
| 1751059740 | 4.08 | -0.09 | -2.16 | 4.1642 | 4.164851 | 4.0599999 | 2647133 |
| 1750973220 | 4.17 | 0.08 | 1.96 | 4.13 | 4.17 | 4.12 | 236066 |
| 1750886760 | 4.09 | -0.01 | -0.24 | 4.09 | 4.11 | 4.077 | 195941 |
| 1750800540 | 4.1 | -0.11 | -2.61 | 4.2 | 4.21 | 4.1 | 509776 |
| 1750713960 | 4.21 | -0.29 | -6.44 | 4.524 | 4.524 | 4.21 | 455904 |
| 1750454700 | 4.5 | 0.16 | 3.69 | 4.3895 | 4.54 | 4.3895 | 393767 |
| 1750281840 | 4.34 | -0.11 | -2.41 | 4.4675 | 4.4675 | 4.34 | 1847487 |
| 1750195740 | 4.447 | 0.04 | 0.84 | 4.44 | 4.447 | 4.4235 | 427561 |
| 1750109100 | 4.41 | -0.06 | -1.34 | 4.45 | 4.47 | 4.34 | 354468 |
| 1749849720 | 4.47 | 0.32 | 7.71 | 4.14 | 4.53 | 4.14 | 615113 |
| 1749763680 | 4.15 | 0 | 0.00 | 4.0885 | 4.205 | 3.9925 | 139068 |
| 1749677220 | 4.15 | 0.19 | 4.80 | 3.96 | 4.15 | 3.96 | 175765 |
| 1749590400 | 3.96 | 0.06 | 1.54 | 3.92 | 4.0199999 | 3.92 | 195294 |
| 1749504420 | 3.9 | 0.04 | 1.04 | 3.885 | 3.91 | 3.85 | 223421 |
| 1749244980 | 3.86 | 0 | 0.00 | 3.9 | 3.91 | 3.86 | 344931 |
| 1749158580 | 3.86 | 0.01 | 0.26 | 3.775 | 3.89 | 3.775 | 235831 |
| 1749072480 | 3.85 | -0.01 | -0.26 | 3.87 | 3.88 | 3.82 | 148894 |
| 1748985600 | 3.86 | 0.05 | 1.31 | 3.81 | 3.879 | 3.81 | 417953 |
| 1748899200 | 3.81 | 0.06 | 1.60 | 3.79 | 3.8665 | 3.79 | 290571 |
| 1748640240 | 3.75 | -0.08 | -2.09 | 3.83 | 3.83 | 3.74 | 177658 |
| 1748553720 | 3.83 | 0.01 | 0.26 | 3.834 | 3.86 | 3.81 | 74946 |
| 1748467740 | 3.82 | -0.01 | -0.26 | 3.84 | 3.8695 | 3.82 | 80758 |
| 1748381100 | 3.83 | 0.04 | 1.06 | 3.82 | 3.85 | 3.76 | 1243493 |
| 1748035500 | 3.79 | 0.05 | 1.34 | 3.7157 | 3.82 | 3.7157 | 165158 |
| 1747949340 | 3.74 | -0.05 | -1.32 | 3.75 | 3.77 | 3.72 | 1745842 |
| 1747862760 | 3.79 | 0.03 | 0.80 | 3.7758 | 3.9 | 3.75 | 1584715 |
| 1747776180 | 3.76 | -0.04 | -0.92 | 3.79 | 3.79 | 3.725 | 1435274 |
| 1747689900 | 3.795 | -0.03 | -0.65 | 3.78 | 3.83 | 3.71 | 7275 |
| 1747430400 | 3.82 | 0.31 | 8.83 | 3.57 | 3.82 | 3.57 | 272188 |
| 1747344000 | 3.51 | -0.05 | -1.40 | 3.5 | 3.523 | 3.46 | 142049 |
| 1747257600 | 3.56 | -0.02 | -0.56 | 3.6 | 3.62 | 3.45 | 560163 |
| 1747171560 | 3.58 | 0.12 | 3.47 | 3.52 | 3.6 | 3.488 | 487969 |
| 1747084860 | 3.46 | 0.07 | 2.06 | 3.55 | 3.5565 | 3.44 | 1122666 |
| 1746825600 | 3.39 | 0.04 | 1.19 | 3.41 | 3.43 | 3.36 | 82822 |
| 1746739740 | 3.35 | 0.09 | 2.76 | 3.2799999 | 3.3635 | 3.2799999 | 159470 |
| 1746653160 | 3.2599999 | 0.04 | 1.24 | 3.215 | 3.2599999 | 3.2 | 157194 |
| 1746566880 | 3.22 | -0.05 | -1.53 | 3.15 | 3.27 | 3.15 | 101636 |
| 1746480420 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1746221220 | 3.27 | 0.04 | 1.24 | 3.2714 | 3.32 | 3.21 | 233759 |
| 1746134940 | 3.23 | -0.05 | -1.52 | 3.333 | 3.369 | 3.23 | 138006 |
| 1746048480 | 3.2799999 | -0.1 | -2.96 | 3.3 | 3.34 | 3.24 | 166184 |
| 1745962020 | 3.38 | -0.03 | -0.88 | 3.5 | 3.5 | 3.34 | 126774 |
| 1745875680 | 3.41 | -0.07 | -2.01 | 3.4521 | 3.475 | 3.4 | 969629 |
| 1745616480 | 3.48 | -0.02 | -0.57 | 3.4824 | 3.52 | 3.46 | 168154 |
| 1745529840 | 3.5 | 0.01 | 0.29 | 3.515694 | 3.52 | 3.5 | 448829 |
| 1745443560 | 3.49 | -0.02 | -0.57 | 3.51 | 3.55 | 3.44 | 214797 |
| 1745357340 | 3.51 | 0.05 | 1.45 | 3.54 | 3.57 | 3.499 | 93251 |
| 1745270400 | 3.46 | -0.14 | -3.89 | 3.57 | 3.57 | 3.425 | 159878 |
| 1744925340 | 3.6 | 0.18 | 5.26 | 3.42 | 3.62 | 3.42 | 155363 |
| 1744838940 | 3.42 | 0.12 | 3.64 | 3.33 | 3.465 | 3.33 | 270032 |
| 1744752360 | 3.3 | 0.04 | 1.23 | 3.3 | 3.32 | 3.23 | 81346 |
| 1744666140 | 3.2599999 | 0 | 0.00 | 3.37 | 3.4 | 3.24 | 164576 |
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
