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 | 0.27 | 6.12244897959 | 4.41 | 4.69 | 4.37 | 27101 | 4.5506955 | CS |
| 4 | 0.53 | 12.7710843373 | 4.15 | 4.69 | 3.97 | 66919 | 4.25894322 | CS |
| 12 | 0.83 | 21.5584415584 | 3.85 | 4.69 | 3.55 | 68443 | 3.97717262 | CS |
| 26 | 0.43 | 10.1176470588 | 4.25 | 5.05 | 3.55 | 60333 | 4.03778715 | CS |
| 52 | 0.05 | 1.07991360691 | 4.63 | 5.35 | 3.55 | 56066 | 4.26243232 | CS |
| 156 | 0.48 | 11.4285714286 | 4.2 | 8.625 | 3.55 | 80320 | 5.42666001 | CS |
| 260 | 3.29 | 236.690647482 | 1.39 | 8.625 | 0.5772 | 121299 | 3.8671671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715894940 | 4.62 | 0.04 | 0.87 | 4.51 | 4.625 | 4.51 | 11150 |
| 1715808000 | 4.58 | 0.05 | 1.22 | 4.6 | 4.65 | 4.45 | 39283 |
| 1715722140 | 4.525 | -0.04 | -0.88 | 4.37 | 4.6 | 4.37 | 45398 |
| 1715635200 | 4.565 | 0.04 | 0.88 | 4.49 | 4.6 | 4.49 | 6552 |
| 1715376000 | 4.525 | 0.09 | 1.91 | 4.41 | 4.69 | 4.41 | 33123 |
| 1715289720 | 4.44 | 0.11 | 2.54 | 4.32 | 4.46 | 4.32 | 83436 |
| 1715203200 | 4.33 | -0.02 | -0.46 | 4.34 | 4.38 | 4.33 | 7130 |
| 1715117340 | 4.35 | 0.03 | 0.67 | 4.26 | 4.4 | 4.26 | 7295 |
| 1715030940 | 4.321 | 0.05 | 1.29 | 4.2699999 | 4.46 | 4.2699999 | 178247 |
| 1714771740 | 4.266 | -0.01 | -0.33 | 4.25 | 4.35 | 4.25 | 22965 |
| 1714685340 | 4.28 | 0.02 | 0.47 | 4.24 | 4.28 | 4.15 | 45941 |
| 1714598400 | 4.26 | 0.04 | 0.95 | 4 | 4.34 | 4 | 81531 |
| 1714512600 | 4.22 | 0 | 0.02 | 4.2 | 4.23 | 4.2 | 39587 |
| 1714425720 | 4.219 | 0.21 | 5.21 | 4.09 | 4.28 | 4.09 | 408192 |
| 1714166580 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.08 | 3.97 | 6136 |
| 1714080300 | 4.0199999 | -0.07 | -1.71 | 4.03 | 4.09 | 4.01 | 33577 |
| 1713994020 | 4.09 | -0.06 | -1.45 | 4.125 | 4.125 | 4.05 | 128891 |
| 1713907740 | 4.15 | -0.01 | -0.24 | 4.16 | 4.19 | 4.105 | 114504 |
| 1713821340 | 4.16 | 0.06 | 1.51 | 4.1 | 4.165 | 4.1 | 14072 |
| 1713561900 | 4.098 | -0.14 | -3.35 | 4.15 | 4.15 | 4.0599999 | 31378 |
| 1713475500 | 4.24 | 0.08 | 1.92 | 4.25 | 4.265 | 4.15 | 185690 |
| 1713389100 | 4.16 | 0.22 | 5.58 | 3.99 | 4.2 | 3.99 | 63919 |
| 1713302940 | 3.94 | -0.03 | -0.76 | 3.79 | 3.97 | 3.79 | 57044 |
| 1713216000 | 3.97 | 0.04 | 1.02 | 3.97 | 4 | 3.87 | 13621 |
| 1712957160 | 3.93 | 0 | 0.00 | 3.89 | 3.93 | 3.86 | 152980 |
| 1712870760 | 3.93 | 0.07 | 1.81 | 3.8 | 4 | 3.8 | 65076 |
| 1712784000 | 3.86 | -0.15 | -3.74 | 3.936 | 4.1399 | 3.84 | 25575 |
| 1712698140 | 4.01 | 0.17 | 4.43 | 3.88 | 4.01 | 3.71995 | 97465 |
| 1712611200 | 3.84 | 0.16 | 4.35 | 3.71 | 3.84 | 3.71 | 144070 |
| 1712352000 | 3.68 | -0.06 | -1.60 | 3.72 | 3.73 | 3.65 | 128241 |
| 1712265780 | 3.74 | -0.01 | -0.27 | 3.8 | 3.822 | 3.74 | 62307 |
| 1712179500 | 3.75 | -0.02 | -0.53 | 3.55 | 3.765 | 3.55 | 287713 |
| 1712092980 | 3.77 | 0.12 | 3.29 | 3.93 | 3.93 | 3.66 | 12709 |
| 1712006940 | 3.65 | -0.04 | -1.14 | 3.65 | 3.75 | 3.65 | 35509 |
| 1711660800 | 3.692 | 0.06 | 1.65 | 3.66 | 3.78 | 3.62 | 34542 |
| 1711574580 | 3.632 | -0.02 | -0.49 | 3.63 | 3.675 | 3.59 | 131517 |
| 1711488540 | 3.65 | -0.11 | -2.80 | 3.8899 | 3.8899 | 3.65 | 59423 |
| 1711401600 | 3.755 | 0 | 0.13 | 3.71 | 3.8 | 3.71 | 101415 |
| 1711142880 | 3.75 | -0.02 | -0.53 | 3.74 | 3.785 | 3.7 | 90810 |
| 1711056240 | 3.77 | -0.11 | -2.84 | 3.95 | 3.95 | 3.77 | 31533 |
| 1710970140 | 3.88 | 0.18 | 4.75 | 3.5501 | 3.88 | 3.55 | 44289 |
| 1710883740 | 3.704 | -0.02 | -0.43 | 3.6 | 3.75 | 3.6 | 83340 |
| 1710796800 | 3.72 | -0.11 | -2.87 | 3.66 | 3.78 | 3.66 | 129723 |
| 1710537720 | 3.83 | -0.01 | -0.26 | 3.66 | 3.83 | 3.66 | 15704 |
| 1710451740 | 3.84 | 0.01 | 0.39 | 3.76 | 3.84 | 3.75 | 25854 |
| 1710365340 | 3.825 | 0.03 | 0.66 | 3.73 | 3.85 | 3.73 | 32056 |
| 1710278940 | 3.8 | -0.04 | -1.04 | 3.76 | 3.83 | 3.76 | 10264 |
| 1710192540 | 3.84 | -0.11 | -2.78 | 3.8 | 3.85 | 3.75 | 31299 |
| 1709936640 | 3.95 | -0.09 | -2.26 | 3.932 | 3.97 | 3.84 | 15182 |
| 1709850360 | 4.0414 | 0.19 | 4.97 | 3.92 | 4.05 | 3.92 | 26809 |
| 1709764080 | 3.85 | 0.07 | 1.85 | 3.78 | 3.872 | 3.78 | 155480 |
| 1709677620 | 3.78 | -0.23 | -5.74 | 3.74 | 3.896 | 3.74 | 72317 |
| 1709590980 | 4.01 | 0.02 | 0.50 | 3.9 | 4.22 | 3.9 | 20513 |
| 1709332140 | 3.99 | 0.24 | 6.40 | 3.84 | 4.03 | 3.84 | 48327 |
| 1709245440 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 6365 |
| 1709159100 | 3.85 | 0.09 | 2.39 | 3.73 | 3.875 | 3.72 | 9854 |
| 1709072940 | 3.76 | -0.04 | -1.09 | 3.6 | 3.81 | 3.6 | 86175 |
| 1708986360 | 3.8015 | 0 | 0.04 | 3.8 | 3.84 | 3.7 | 45258 |
| 1708726800 | 3.8 | -0.1 | -2.56 | 3.85 | 3.85 | 3.74 | 59785 |
| 1708640940 | 3.9 | 0.06 | 1.56 | 3.88 | 3.916 | 3.86 | 234120 |
| 1708554000 | 3.84 | 0.07 | 1.86 | 3.8 | 3.9 | 3.8 | 31072 |
| 1708467600 | 3.77 | -0.12 | -3.08 | 3.698 | 3.8 | 3.64 | 79748 |
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
