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 | -0.04 | -0.992555831266 | 4.03 | 4.14 | 3.79 | 112420 | 3.9590998 | CS |
| 4 | -0.44 | -9.93227990971 | 4.43 | 4.75 | 3.79 | 124437 | 4.25483018 | CS |
| 12 | -0.43 | -9.72850678733 | 4.42 | 4.75 | 3.79 | 119696 | 4.41311475 | CS |
| 26 | -0.11 | -2.68292682927 | 4.1 | 5.06 | 3.79 | 156391 | 4.41124251 | CS |
| 52 | 2.77 | 227.049180328 | 1.22 | 6 | 1.17 | 307900 | 3.82848642 | CS |
| 156 | -4.57 | -53.3878504673 | 8.56 | 8.81 | 1.11 | 197111 | 3.16146763 | CS |
| 260 | -5 | -55.617352614 | 8.99 | 10.57 | 1.11 | 177092 | 4.13709533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 3.99 | 0.15 | 3.91 | 3.89 | 4.05 | 3.89 | 90700 |
| 1714080540 | 3.84 | -0.1 | -2.54 | 3.99 | 3.99 | 3.79 | 185800 |
| 1713994200 | 3.94 | -0.05 | -1.25 | 4 | 4 | 3.93 | 91300 |
| 1713907800 | 3.99 | -0.1 | -2.44 | 4.09 | 4.1 | 3.95 | 96900 |
| 1713821340 | 4.09 | 0.04 | 0.99 | 4.05 | 4.14 | 4.03 | 94500 |
| 1713562200 | 4.05 | 0.02 | 0.50 | 4.03 | 4.12 | 3.95 | 93600 |
| 1713475800 | 4.03 | 0.03 | 0.75 | 4.03 | 4.05 | 3.91 | 125800 |
| 1713389400 | 4 | 0.01 | 0.25 | 4.03 | 4.09 | 3.93 | 98500 |
| 1713302940 | 3.99 | -0.18 | -4.32 | 4.17 | 4.17 | 3.92 | 208200 |
| 1713216600 | 4.17 | -0.22 | -5.01 | 4.4 | 4.46 | 4.12 | 143100 |
| 1712957400 | 4.39 | -0.26 | -5.59 | 4.64 | 4.7 | 4.39 | 117000 |
| 1712870940 | 4.65 | -0.03 | -0.64 | 4.65 | 4.75 | 4.63 | 84100 |
| 1712784540 | 4.68 | 0.11 | 2.41 | 4.62 | 4.69 | 4.5199999 | 188200 |
| 1712698140 | 4.57 | 0.12 | 2.70 | 4.49 | 4.6 | 4.49 | 199300 |
| 1712611740 | 4.45 | 0.12 | 2.77 | 4.45 | 4.5 | 4.41 | 182800 |
| 1712352600 | 4.33 | -0.05 | -1.14 | 4.38 | 4.43 | 4.33 | 57500 |
| 1712266140 | 4.38 | 0.05 | 1.15 | 4.26 | 4.45 | 4.26 | 91800 |
| 1712179740 | 4.33 | -0.02 | -0.46 | 4.34 | 4.35 | 4.24 | 62800 |
| 1712093400 | 4.35 | -0.14 | -3.12 | 4.46 | 4.47 | 4.29 | 131200 |
| 1712006940 | 4.49 | -0.01 | -0.22 | 4.43 | 4.5 | 4.39 | 111900 |
| 1711661400 | 4.5 | 0.01 | 0.22 | 4.54 | 4.59 | 4.44 | 88900 |
| 1711574940 | 4.49 | 0.02 | 0.45 | 4.53 | 4.58 | 4.44 | 106800 |
| 1711488540 | 4.47 | -0.04 | -0.89 | 4.51 | 4.61 | 4.44 | 81500 |
| 1711402140 | 4.51 | -0.14 | -3.01 | 4.69 | 4.69 | 4.51 | 103600 |
| 1711143000 | 4.65 | 0.06 | 1.31 | 4.59 | 4.7 | 4.55 | 141500 |
| 1711056600 | 4.59 | 0.07 | 1.55 | 4.59 | 4.6 | 4.5199999 | 65800 |
| 1710970200 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.57 | 4.45 | 114600 |
| 1710883740 | 4.5 | -0.08 | -1.75 | 4.59 | 4.59 | 4.49 | 67800 |
| 1710797400 | 4.58 | -0.03 | -0.65 | 4.6 | 4.62 | 4.47 | 110600 |
| 1710538200 | 4.61 | -0.01 | -0.22 | 4.62 | 4.64 | 4.54 | 69000 |
| 1710451740 | 4.62 | 0.08 | 1.76 | 4.54 | 4.63 | 4.54 | 105900 |
| 1710365400 | 4.54 | -0.01 | -0.22 | 4.51 | 4.65 | 4.51 | 124200 |
| 1710278940 | 4.55 | 0.05 | 1.11 | 4.58 | 4.62 | 4.47 | 95500 |
| 1710192600 | 4.5 | -0.03 | -0.66 | 4.57 | 4.7 | 4.49 | 106100 |
| 1709933400 | 4.53 | -0.07 | -1.52 | 4.54 | 4.67 | 4.48 | 137600 |
| 1709847000 | 4.6 | 0.2 | 4.55 | 4.44 | 4.67 | 4.44 | 177600 |
| 1709760540 | 4.4 | -0.02 | -0.45 | 4.42 | 4.59 | 4.35 | 153300 |
| 1709674200 | 4.42 | 0.04 | 0.91 | 4.42 | 4.49 | 4.3 | 157100 |
| 1709587740 | 4.38 | -0.24 | -5.19 | 4.57 | 4.58 | 4.38 | 158700 |
| 1709328600 | 4.62 | 0.06 | 1.32 | 4.5599999 | 4.62 | 4.2699999 | 329300 |
| 1709242200 | 4.5599999 | -0.04 | -0.87 | 4.55 | 4.64 | 4.5 | 161300 |
| 1709155800 | 4.6 | -0.02 | -0.43 | 4.65 | 4.65 | 4.46 | 120700 |
| 1709069400 | 4.62 | 0.05 | 1.09 | 4.65 | 4.65 | 4.5199999 | 124000 |
| 1708983000 | 4.57 | -0.13 | -2.77 | 4.71 | 4.74 | 4.5199999 | 103500 |
| 1708723800 | 4.7 | 0.04 | 0.86 | 4.67 | 4.7 | 4.54 | 54800 |
| 1708637400 | 4.66 | 0.05 | 1.08 | 4.5599999 | 4.66 | 4.53 | 77400 |
| 1708550940 | 4.61 | 0.2 | 4.54 | 4.41 | 4.7 | 4.36 | 219600 |
| 1708464600 | 4.41 | -0.03 | -0.68 | 4.35 | 4.43 | 4.35 | 57600 |
| 1708378200 | 4.44 | -0.06 | -1.33 | 4.5 | 4.5 | 4.3 | 221500 |
| 1708119000 | 4.5 | 0.09 | 2.04 | 4.42 | 4.5 | 4.37 | 105500 |
| 1708032600 | 4.41 | 0.06 | 1.38 | 4.35 | 4.45 | 4.33 | 74700 |
| 1707946200 | 4.35 | 0.09 | 2.11 | 4.26 | 4.42 | 4.24 | 70200 |
| 1707514200 | 4.26 | 0.07 | 1.67 | 4.19 | 4.3099999 | 4.16 | 71200 |
| 1707427800 | 4.19 | -0.08 | -1.87 | 4.29 | 4.35 | 4.17 | 108500 |
| 1707341400 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.36 | 4.2 | 161400 |
| 1707255000 | 4.25 | 0.02 | 0.47 | 4.24 | 4.32 | 4.22 | 57300 |
| 1707168600 | 4.23 | 0 | 0.00 | 4.35 | 4.35 | 4.14 | 79200 |
| 1706909400 | 4.23 | -0.2 | -4.51 | 4.42 | 4.47 | 4.23 | 94600 |
| 1706822940 | 4.43 | -0.06 | -1.34 | 4.5 | 4.5 | 4.4 | 73600 |
| 1706736600 | 4.49 | 0.23 | 5.40 | 4.25 | 4.5199999 | 4.25 | 163900 |
| 1706650200 | 4.26 | -0.06 | -1.39 | 4.32 | 4.32 | 4.19 | 154100 |
| 1706563800 | 4.32 | -0.28 | -6.09 | 4.6 | 4.65 | 4.3099999 | 278800 |
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
