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 | 0.02 | 0.527704485488 | 3.79 | 3.88 | 3.72 | 177220 | 3.78518903 | CS |
| 4 | -0.38 | -9.0692124105 | 4.19 | 4.19 | 3.68 | 247865 | 3.90389325 | CS |
| 12 | 0.05 | 1.32978723404 | 3.76 | 4.38 | 3.65 | 262791 | 4.03072735 | CS |
| 26 | 0.35 | 10.1156069364 | 3.46 | 4.38 | 3.37 | 265352 | 3.89896117 | CS |
| 52 | 0.43 | 12.7218934911 | 3.38 | 4.55 | 3.3 | 241351 | 3.89657162 | CS |
| 156 | -4.28 | -52.9048207664 | 8.09 | 9.45 | 2.88 | 458403 | 5.35145793 | CS |
| 260 | -4.28 | -52.9048207664 | 8.09 | 9.45 | 2.88 | 458403 | 5.35145793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 3.8 | 0.04 | 1.06 | 3.76 | 3.84 | 3.75 | 125000 |
| 1714080540 | 3.76 | -0.04 | -1.05 | 3.84 | 3.84 | 3.73 | 150300 |
| 1713994200 | 3.8 | 0.04 | 1.06 | 3.77 | 3.8 | 3.72 | 182400 |
| 1713907800 | 3.76 | -0.08 | -2.08 | 3.81 | 3.88 | 3.75 | 303100 |
| 1713821340 | 3.84 | 0.06 | 1.59 | 3.79 | 3.88 | 3.78 | 125300 |
| 1713562200 | 3.78 | 0.02 | 0.53 | 3.83 | 3.83 | 3.75 | 102800 |
| 1713475800 | 3.76 | -0.01 | -0.27 | 3.74 | 3.81 | 3.7 | 130000 |
| 1713389400 | 3.77 | 0.02 | 0.53 | 3.82 | 3.84 | 3.77 | 119100 |
| 1713302940 | 3.75 | 0 | 0.00 | 3.73 | 3.82 | 3.68 | 238300 |
| 1713216600 | 3.75 | -0.13 | -3.35 | 3.88 | 3.9 | 3.73 | 584400 |
| 1712957400 | 3.88 | -0.12 | -3.00 | 4 | 4 | 3.85 | 453300 |
| 1712870940 | 4 | -0.01 | -0.25 | 4 | 4 | 3.96 | 186300 |
| 1712784540 | 4.01 | -0.09 | -2.20 | 4.1 | 4.1 | 3.99 | 264400 |
| 1712698140 | 4.1 | 0.06 | 1.49 | 4.03 | 4.12 | 4.0199999 | 167700 |
| 1712611740 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.07 | 3.98 | 325100 |
| 1712352600 | 4.0199999 | -0.03 | -0.74 | 4.1 | 4.11 | 4.01 | 168900 |
| 1712266140 | 4.05 | 0.05 | 1.25 | 4 | 4.1 | 3.99 | 312300 |
| 1712179740 | 4 | 0.02 | 0.50 | 3.97 | 4.01 | 3.9 | 278500 |
| 1712093400 | 3.98 | -0.07 | -1.73 | 4.05 | 4.07 | 3.96 | 474600 |
| 1712006940 | 4.05 | -0.07 | -1.70 | 4.19 | 4.19 | 4.04 | 265500 |
| 1711661400 | 4.12 | -0.01 | -0.24 | 4.13 | 4.16 | 4.08 | 194300 |
| 1711574940 | 4.13 | -0.03 | -0.72 | 4.18 | 4.18 | 4 | 217500 |
| 1711488540 | 4.16 | 0.02 | 0.48 | 4.13 | 4.16 | 4.1 | 122300 |
| 1711402140 | 4.14 | -0.01 | -0.24 | 4.15 | 4.15 | 4.0599999 | 167100 |
| 1711143000 | 4.15 | 0.05 | 1.22 | 4.16 | 4.17 | 4.0599999 | 250800 |
| 1711056600 | 4.1 | -0.12 | -2.84 | 4.33 | 4.33 | 4.0599999 | 841500 |
| 1710970200 | 4.22 | 0.01 | 0.24 | 4.21 | 4.26 | 4.13 | 277500 |
| 1710883740 | 4.21 | 0.01 | 0.24 | 4.2 | 4.21 | 4.12 | 232500 |
| 1710797400 | 4.2 | 0 | 0.00 | 4.15 | 4.24 | 4.1 | 164900 |
| 1710538200 | 4.2 | 0.01 | 0.24 | 4.21 | 4.23 | 4.11 | 293500 |
| 1710451740 | 4.19 | -0.06 | -1.41 | 4.24 | 4.25 | 4.18 | 161200 |
| 1710365400 | 4.25 | -0.02 | -0.47 | 4.25 | 4.25 | 4.2 | 273600 |
| 1710278940 | 4.2699999 | 0 | 0.00 | 4.34 | 4.34 | 4.17 | 379900 |
| 1710192600 | 4.2699999 | -0.02 | -0.47 | 4.34 | 4.37 | 4.21 | 409300 |
| 1709933400 | 4.29 | 0.1 | 2.39 | 4.25 | 4.35 | 4.19 | 416100 |
| 1709847000 | 4.19 | -0.06 | -1.41 | 4.25 | 4.28 | 4.17 | 171200 |
| 1709760540 | 4.25 | 0.05 | 1.19 | 4.19 | 4.3 | 4.13 | 344300 |
| 1709674200 | 4.2 | 0.13 | 3.19 | 4.08 | 4.2 | 4.04 | 238200 |
| 1709587740 | 4.07 | -0.02 | -0.49 | 4.0599999 | 4.16 | 4.01 | 546000 |
| 1709328600 | 4.09 | -0.01 | -0.24 | 4.1 | 4.15 | 4.05 | 207400 |
| 1709242200 | 4.1 | -0.04 | -0.97 | 4.14 | 4.14 | 4.07 | 144400 |
| 1709155800 | 4.14 | -0.01 | -0.24 | 4.18 | 4.18 | 4.09 | 154100 |
| 1709069400 | 4.15 | 0.15 | 3.75 | 4.01 | 4.15 | 3.99 | 170300 |
| 1708983000 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.97 | 103800 |
| 1708723800 | 4.05 | -0.02 | -0.49 | 4.07 | 4.07 | 3.95 | 167800 |
| 1708637400 | 4.07 | 0.01 | 0.25 | 4.11 | 4.11 | 4.04 | 304300 |
| 1708550940 | 4.0599999 | -0.32 | -7.31 | 4.33 | 4.33 | 4.0599999 | 244700 |
| 1708464600 | 4.38 | 0.39 | 9.77 | 3.99 | 4.38 | 3.96 | 673400 |
| 1708378200 | 3.99 | 0.07 | 1.79 | 3.92 | 4 | 3.87 | 184300 |
| 1708119000 | 3.92 | 0.11 | 2.89 | 3.82 | 3.92 | 3.8 | 213100 |
| 1708032600 | 3.81 | 0.08 | 2.14 | 3.74 | 3.81 | 3.72 | 166100 |
| 1707946200 | 3.73 | 0.02 | 0.54 | 3.7 | 3.74 | 3.67 | 142800 |
| 1707514200 | 3.71 | -0.01 | -0.27 | 3.72 | 3.76 | 3.67 | 262800 |
| 1707427800 | 3.72 | -0.05 | -1.33 | 3.73 | 3.8 | 3.7 | 199300 |
| 1707341400 | 3.77 | 0.01 | 0.27 | 3.75 | 3.8 | 3.71 | 203800 |
| 1707255000 | 3.76 | 0.09 | 2.45 | 3.71 | 3.79 | 3.69 | 284700 |
| 1707168600 | 3.67 | -0.07 | -1.87 | 3.76 | 3.77 | 3.65 | 493000 |
| 1706909400 | 3.74 | -0.02 | -0.53 | 3.79 | 3.84 | 3.66 | 498100 |
| 1706822940 | 3.76 | 0.03 | 0.80 | 3.75 | 3.79 | 3.71 | 128700 |
| 1706736600 | 3.73 | -0.01 | -0.27 | 3.73 | 3.8 | 3.7 | 259300 |
| 1706650200 | 3.74 | 0.01 | 0.27 | 3.75 | 3.77 | 3.7 | 155300 |
| 1706563800 | 3.73 | -0.07 | -1.84 | 3.75 | 3.8 | 3.73 | 164000 |
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
