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 | 0.19 | 5.1912568306 | 3.66 | 3.98 | 3.63 | 62178 | 3.87456653 | CS |
| 4 | 0.21 | 5.76923076923 | 3.64 | 3.98 | 3.5801 | 43625 | 3.79842713 | CS |
| 12 | 0.24 | 6.64819944598 | 3.61 | 4.08 | 3.25 | 57659 | 3.79520209 | CS |
| 26 | 1.7 | 79.0697674419 | 2.15 | 4.37 | 1.55 | 121926 | 3.3098172 | CS |
| 52 | 2.37 | 160.135135135 | 1.48 | 4.37 | 1.35 | 98113 | 2.83729878 | CS |
| 156 | -2.15 | -35.8333333333 | 6 | 6.7 | 1.35 | 131936 | 2.50858487 | CS |
| 260 | -6.32 | -62.1435594887 | 10.17 | 13.35 | 1.35 | 161668 | 5.79234594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 3.85 | -0.02 | -0.52 | 3.77 | 3.92 | 3.77 | 35224 |
| 1714080300 | 3.87 | 0.03 | 0.78 | 3.83 | 3.91 | 3.7201 | 72009 |
| 1713994020 | 3.84 | -0.02 | -0.52 | 3.88 | 3.88 | 3.73 | 39879 |
| 1713907740 | 3.86 | 0 | 0.00 | 3.88 | 3.91 | 3.76 | 71544 |
| 1713821340 | 3.86 | -0.04 | -1.03 | 3.75 | 3.98 | 3.75 | 12306 |
| 1713561900 | 3.9 | 0.15 | 4.00 | 3.66 | 3.9 | 3.63 | 115152 |
| 1713475500 | 3.75 | 0 | 0.00 | 3.8 | 3.8 | 3.59 | 30564 |
| 1713389100 | 3.75 | 0 | 0.00 | 3.75 | 3.8 | 3.6001 | 48609 |
| 1713302940 | 3.75 | -0.05 | -1.32 | 3.66 | 3.84 | 3.66 | 24371 |
| 1713216000 | 3.8 | 0.04 | 1.06 | 3.73 | 3.84 | 3.69 | 50174 |
| 1712957160 | 3.76 | 0 | 0.00 | 3.68 | 3.89 | 3.68 | 31494 |
| 1712870760 | 3.76 | 0 | 0.00 | 3.765 | 3.8 | 3.71 | 75476 |
| 1712784000 | 3.76 | -0.05 | -1.31 | 3.7 | 3.91 | 3.7 | 95075 |
| 1712698140 | 3.81 | 0.1 | 2.70 | 3.74 | 3.825 | 3.69 | 35776 |
| 1712611200 | 3.71 | 0.01 | 0.27 | 3.65 | 3.71 | 3.5801 | 5773 |
| 1712352000 | 3.7 | -0.02 | -0.54 | 3.72 | 3.74 | 3.61 | 26427 |
| 1712265780 | 3.72 | 0.03 | 0.81 | 3.69 | 3.75 | 3.6 | 18884 |
| 1712179500 | 3.69 | -0.05 | -1.34 | 3.74 | 3.745 | 3.62 | 50389 |
| 1712092980 | 3.74 | -0.01 | -0.27 | 3.64 | 3.75 | 3.64 | 11984 |
| 1712006940 | 3.75 | -0.03 | -0.79 | 3.64 | 3.84 | 3.64 | 12993 |
| 1711660800 | 3.78 | -0.02 | -0.53 | 3.75 | 3.87 | 3.65 | 24681 |
| 1711574580 | 3.8 | -0.15 | -3.80 | 3.8 | 3.94 | 3.7 | 75988 |
| 1711488540 | 3.95 | -0.03 | -0.75 | 3.97 | 3.98 | 3.7 | 102226 |
| 1711401600 | 3.98 | 0.02 | 0.51 | 3.9764 | 3.98 | 3.95 | 4312 |
| 1711142880 | 3.96 | -0.02 | -0.50 | 3.96 | 3.98 | 3.91 | 23906 |
| 1711056240 | 3.98 | -0.02 | -0.50 | 3.985 | 4.05 | 3.944 | 69920 |
| 1710970140 | 4 | 0.18 | 4.71 | 3.82 | 4.0599999 | 3.75 | 441376 |
| 1710883740 | 3.82 | 0.01 | 0.33 | 3.78 | 3.9 | 3.75 | 89071 |
| 1710796800 | 3.8075 | 0.1 | 2.63 | 3.7 | 3.813 | 3.67 | 18214 |
| 1710537720 | 3.71 | -0.15 | -3.76 | 3.85 | 3.854 | 3.71 | 10856 |
| 1710451740 | 3.855 | -0.11 | -2.65 | 3.97 | 3.99 | 3.84 | 16144 |
| 1710365340 | 3.96 | 0.02 | 0.51 | 3.95 | 3.9712 | 3.8164 | 7154 |
| 1710278940 | 3.94 | -0.08 | -1.99 | 4 | 4 | 3.735 | 129707 |
| 1710192540 | 4.0199999 | -0.03 | -0.74 | 3.85 | 4.08 | 3.85 | 51688 |
| 1709936640 | 4.05 | 0.17 | 4.38 | 3.85 | 4.05 | 3.85 | 55909 |
| 1709850360 | 3.88 | 0.03 | 0.78 | 3.895 | 4 | 3.87 | 39188 |
| 1709764080 | 3.85 | 0.05 | 1.32 | 3.94 | 3.96 | 3.8 | 310573 |
| 1709677620 | 3.8 | 0.28 | 7.95 | 3.46 | 3.85 | 3.46 | 117117 |
| 1709590980 | 3.52 | 0.1 | 2.92 | 3.45 | 3.52 | 3.34 | 21464 |
| 1709332140 | 3.42 | -0.03 | -0.87 | 3.48 | 3.48 | 3.3 | 22847 |
| 1709245440 | 3.45 | -0.04 | -1.15 | 3.49 | 3.49 | 3.36 | 19096 |
| 1709159100 | 3.49 | -0.02 | -0.57 | 3.35 | 3.55 | 3.35 | 22023 |
| 1709072940 | 3.51 | -0.06 | -1.68 | 3.48 | 3.53 | 3.37 | 45436 |
| 1708986360 | 3.57 | -0.11 | -2.99 | 3.66 | 3.75 | 3.52 | 74762 |
| 1708726800 | 3.68 | 0 | 0.00 | 3.55 | 3.7 | 3.55 | 43257 |
| 1708640940 | 3.68 | -0.02 | -0.54 | 3.55 | 3.72 | 3.55 | 36225 |
| 1708554000 | 3.7 | 0.02 | 0.54 | 3.592 | 3.72 | 3.55 | 4618 |
| 1708467600 | 3.68 | 0.01 | 0.25 | 3.55 | 3.75 | 3.55 | 34249 |
| 1708122180 | 3.671 | -0.01 | -0.24 | 3.68 | 3.715 | 3.6575 | 26078 |
| 1708036140 | 3.68 | -0.01 | -0.27 | 3.64 | 3.7 | 3.61 | 25687 |
| 1707949620 | 3.69 | 0.1 | 2.79 | 3.56 | 3.695 | 3.54 | 38922 |
| 1707863340 | 3.59 | 0.02 | 0.56 | 3.5885 | 3.59 | 3.46 | 17695 |
| 1707776940 | 3.57 | -0.02 | -0.56 | 3.62 | 3.645 | 3.5 | 70730 |
| 1707517200 | 3.59 | 0.05 | 1.41 | 3.58 | 3.68 | 3.42 | 59912 |
| 1707431280 | 3.54 | 0.04 | 1.14 | 3.5 | 3.56 | 3.4 | 36400 |
| 1707344940 | 3.5 | 0.03 | 0.86 | 3.47 | 3.5 | 3.25 | 65458 |
| 1707258480 | 3.47 | -0.18 | -4.93 | 3.67 | 3.68 | 3.34 | 102671 |
| 1707172140 | 3.65 | -0.05 | -1.35 | 3.77 | 3.77 | 3.61 | 105064 |
| 1706912580 | 3.7 | 0.03 | 0.82 | 3.61 | 3.73 | 3.61 | 54690 |
| 1706826540 | 3.67 | -0.03 | -0.81 | 3.64 | 3.76 | 3.6 | 20684 |
| 1706740140 | 3.7 | 0.02 | 0.54 | 3.68 | 3.76 | 3.58 | 24311 |
| 1706653320 | 3.68 | -0.1 | -2.65 | 3.87 | 3.87 | 3.6 | 73007 |
| 1706567340 | 3.78 | 0.02 | 0.53 | 3.77 | 3.82 | 3.66 | 49166 |
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
