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 | 0.77 | 21.270718232 | 3.62 | 4.39 | 3.61 | 245100 | 3.9742195 | CS |
| 4 | -0.53 | -10.7723577236 | 4.92 | 4.94 | 3.57 | 402816 | 4.12365689 | CS |
| 12 | 0.34 | 8.3950617284 | 4.05 | 4.94 | 3.57 | 458737 | 4.32597927 | CS |
| 26 | 0.72 | 19.6185286104 | 3.67 | 5.36 | 3.39 | 503067 | 4.39127777 | CS |
| 52 | 2.06 | 88.4120171674 | 2.33 | 5.36 | 2.29 | 430008 | 4.18681652 | CS |
| 156 | -7.81 | -64.0163934426 | 12.2 | 16.07 | 1.92 | 549029 | 5.57677028 | CS |
| 260 | -8.46 | -65.8365758755 | 12.85 | 16.07 | 1.92 | 578325 | 6.30552675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 4.39 | 0.23 | 5.53 | 4.15 | 4.39 | 4.15 | 404700 |
| 1714080540 | 4.16 | 0.07 | 1.71 | 4.05 | 4.17 | 3.9 | 263600 |
| 1713994200 | 4.09 | 0.25 | 6.51 | 3.86 | 4.11 | 3.85 | 488300 |
| 1713907800 | 3.84 | 0.08 | 2.13 | 3.77 | 3.87 | 3.72 | 139800 |
| 1713821340 | 3.76 | 0.09 | 2.45 | 3.7 | 3.77 | 3.63 | 164500 |
| 1713562200 | 3.67 | 0.08 | 2.23 | 3.62 | 3.77 | 3.61 | 169300 |
| 1713475800 | 3.59 | -0.01 | -0.28 | 3.63 | 3.72 | 3.59 | 261800 |
| 1713389400 | 3.6 | -0.09 | -2.44 | 3.73 | 3.75 | 3.57 | 738000 |
| 1713302940 | 3.69 | -0.11 | -2.89 | 3.8 | 3.8 | 3.64 | 909000 |
| 1713216600 | 3.8 | -0.32 | -7.77 | 4.12 | 4.12 | 3.77 | 649400 |
| 1712957400 | 4.12 | -0.24 | -5.50 | 4.3 | 4.32 | 4.11 | 260700 |
| 1712870940 | 4.36 | -0.04 | -0.91 | 4.4 | 4.41 | 4.26 | 208300 |
| 1712784540 | 4.4 | -0.08 | -1.79 | 4.47 | 4.54 | 4.3099999 | 571600 |
| 1712698140 | 4.48 | 0.01 | 0.22 | 4.55 | 4.5599999 | 4.46 | 285700 |
| 1712611740 | 4.47 | 0.07 | 1.59 | 4.44 | 4.5599999 | 4.4 | 437400 |
| 1712352600 | 4.4 | -0.05 | -1.12 | 4.48 | 4.5199999 | 4.4 | 229800 |
| 1712266140 | 4.45 | -0.01 | -0.22 | 4.45 | 4.58 | 4.45 | 236600 |
| 1712179740 | 4.46 | -0.13 | -2.83 | 4.58 | 4.58 | 4.41 | 337700 |
| 1712093400 | 4.59 | 0.01 | 0.22 | 4.59 | 4.64 | 4.41 | 569200 |
| 1712006940 | 4.58 | -0.28 | -5.76 | 4.92 | 4.94 | 4.5 | 732800 |
| 1711661400 | 4.86 | 0.23 | 4.97 | 4.6 | 4.9 | 4.59 | 702000 |
| 1711574940 | 4.63 | 0 | 0.00 | 4.65 | 4.69 | 4.49 | 206000 |
| 1711488540 | 4.63 | -0.01 | -0.22 | 4.64 | 4.71 | 4.6 | 199200 |
| 1711402140 | 4.64 | -0.05 | -1.07 | 4.69 | 4.8099999 | 4.62 | 165600 |
| 1711143000 | 4.69 | 0.02 | 0.43 | 4.68 | 4.69 | 4.55 | 307600 |
| 1711056600 | 4.67 | -0.04 | -0.85 | 4.78 | 4.78 | 4.67 | 252000 |
| 1710970200 | 4.71 | 0.08 | 1.73 | 4.64 | 4.7699999 | 4.62 | 195900 |
| 1710883740 | 4.63 | -0.06 | -1.28 | 4.7 | 4.7 | 4.58 | 227400 |
| 1710797400 | 4.69 | 0.09 | 1.96 | 4.68 | 4.69 | 4.57 | 294700 |
| 1710538200 | 4.6 | -0.17 | -3.56 | 4.7 | 4.72 | 4.45 | 551100 |
| 1710451740 | 4.7699999 | 0.01 | 0.21 | 4.78 | 4.88 | 4.63 | 220200 |
| 1710365400 | 4.76 | 0.17 | 3.70 | 4.64 | 4.84 | 4.3099999 | 1198500 |
| 1710278940 | 4.59 | 0.06 | 1.32 | 4.47 | 4.67 | 4.47 | 408600 |
| 1710192600 | 4.53 | -0.12 | -2.58 | 4.65 | 4.68 | 4.45 | 404300 |
| 1709933400 | 4.65 | 0.03 | 0.65 | 4.55 | 4.65 | 4.5 | 293000 |
| 1709847000 | 4.62 | -0.04 | -0.86 | 4.66 | 4.71 | 4.5 | 266500 |
| 1709760540 | 4.66 | 0.08 | 1.75 | 4.57 | 4.66 | 4.47 | 648200 |
| 1709674200 | 4.58 | 0.23 | 5.29 | 4.4 | 4.62 | 4.37 | 835900 |
| 1709587740 | 4.35 | -0.34 | -7.25 | 4.73 | 4.73 | 4.3099999 | 880700 |
| 1709328600 | 4.69 | 0.08 | 1.74 | 4.63 | 4.69 | 4.5199999 | 534000 |
| 1709242200 | 4.61 | -0.02 | -0.43 | 4.5599999 | 4.61 | 4.4 | 949800 |
| 1709155800 | 4.63 | 0.04 | 0.87 | 4.65 | 4.65 | 4.5 | 321500 |
| 1709069400 | 4.59 | 0.28 | 6.50 | 4.33 | 4.64 | 4.33 | 598500 |
| 1708983000 | 4.3099999 | 0.12 | 2.86 | 4.25 | 4.34 | 4.2 | 172900 |
| 1708723800 | 4.19 | -0.15 | -3.46 | 4.35 | 4.41 | 4.14 | 550400 |
| 1708637400 | 4.34 | -0.01 | -0.23 | 4.37 | 4.43 | 4.28 | 575300 |
| 1708550940 | 4.35 | -0.13 | -2.90 | 4.5 | 4.5599999 | 4.3 | 758000 |
| 1708464600 | 4.48 | 0.19 | 4.43 | 4.28 | 4.48 | 4.2 | 661100 |
| 1708378200 | 4.29 | 0.14 | 3.37 | 4.19 | 4.3099999 | 4.13 | 483700 |
| 1708119000 | 4.15 | 0.22 | 5.60 | 3.93 | 4.15 | 3.93 | 962700 |
| 1708032600 | 3.93 | 0.01 | 0.26 | 3.92 | 3.96 | 3.86 | 322900 |
| 1707946200 | 3.92 | 0.04 | 1.03 | 3.78 | 3.92 | 3.78 | 337100 |
| 1707514200 | 3.88 | 0.05 | 1.31 | 3.82 | 3.89 | 3.81 | 320000 |
| 1707427800 | 3.83 | -0.07 | -1.79 | 3.9 | 3.9 | 3.73 | 501300 |
| 1707341400 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.77 | 456100 |
| 1707255000 | 3.85 | 0.05 | 1.32 | 3.81 | 3.88 | 3.78 | 575700 |
| 1707168600 | 3.8 | -0.25 | -6.17 | 4.04 | 4.04 | 3.8 | 698700 |
| 1706909400 | 4.05 | 0.03 | 0.75 | 4.05 | 4.1 | 3.92 | 457400 |
| 1706822940 | 4.0199999 | 0.04 | 1.01 | 3.95 | 4.0599999 | 3.94 | 486200 |
| 1706736600 | 3.98 | 0 | 0.00 | 3.98 | 4.09 | 3.97 | 299900 |
| 1706650200 | 3.98 | -0.03 | -0.75 | 4.01 | 4.04 | 3.9 | 427100 |
| 1706563800 | 4.01 | -0.07 | -1.72 | 4.01 | 4.11 | 4.01 | 190700 |
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
