We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.57894736842 | 3.8 | 3.95 | 3.77 | 18320 | 3.88225983 | CS |
| 4 | -0.12 | -3.01507537688 | 3.98 | 3.99 | 3.74 | 25447 | 3.87753464 | CS |
| 12 | -0.15 | -3.74064837905 | 4.01 | 4.04 | 3.61 | 47039 | 3.86216582 | CS |
| 26 | -0.05 | -1.27877237852 | 3.91 | 4.22 | 3.61 | 48624 | 3.96707727 | CS |
| 52 | 0.5 | 14.880952381 | 3.36 | 4.69 | 3.06 | 69110 | 3.92082023 | CS |
| 156 | -7.26 | -65.2877697842 | 11.12 | 19.84 | 3.06 | 1132250 | 10.61752476 | CS |
| 260 | -2.86 | -42.5595238095 | 6.72 | 19.84 | 2.88 | 1107304 | 9.49733469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 3.86 | 0.05 | 1.31 | 3.82 | 3.94 | 3.82 | 25200 |
| 1714080540 | 3.81 | -0.14 | -3.54 | 3.87 | 3.93 | 3.81 | 13700 |
| 1713994200 | 3.95 | 0.08 | 2.07 | 3.88 | 3.95 | 3.83 | 19500 |
| 1713907800 | 3.87 | -0.01 | -0.26 | 3.84 | 3.87 | 3.81 | 19900 |
| 1713821340 | 3.88 | 0 | 0.00 | 3.85 | 3.88 | 3.81 | 17600 |
| 1713562200 | 3.88 | 0.09 | 2.37 | 3.8 | 3.89 | 3.77 | 20900 |
| 1713475800 | 3.79 | 0.01 | 0.26 | 3.84 | 3.85 | 3.78 | 13400 |
| 1713389400 | 3.78 | -0.07 | -1.82 | 3.85 | 3.85 | 3.78 | 27300 |
| 1713302940 | 3.85 | -0.03 | -0.77 | 3.84 | 3.85 | 3.74 | 37100 |
| 1713216600 | 3.88 | 0.02 | 0.52 | 3.9 | 3.9 | 3.8 | 49900 |
| 1712957400 | 3.86 | -0.06 | -1.53 | 3.88 | 3.9 | 3.85 | 9900 |
| 1712870940 | 3.92 | 0.06 | 1.55 | 3.88 | 3.92 | 3.86 | 12700 |
| 1712784540 | 3.86 | -0.05 | -1.28 | 3.91 | 3.99 | 3.86 | 76900 |
| 1712698140 | 3.91 | -0.01 | -0.26 | 3.9 | 3.98 | 3.89 | 18200 |
| 1712611740 | 3.92 | 0.02 | 0.51 | 3.88 | 3.95 | 3.87 | 24200 |
| 1712352600 | 3.9 | 0.04 | 1.04 | 3.91 | 3.96 | 3.85 | 16700 |
| 1712266140 | 3.86 | -0.05 | -1.28 | 3.88 | 3.91 | 3.83 | 34200 |
| 1712179740 | 3.91 | -0.01 | -0.26 | 3.89 | 3.91 | 3.85 | 19500 |
| 1712093400 | 3.92 | -0.03 | -0.76 | 3.97 | 3.97 | 3.89 | 16800 |
| 1712006940 | 3.95 | -0.04 | -1.00 | 3.98 | 3.99 | 3.92 | 35100 |
| 1711661400 | 3.99 | 0.11 | 2.84 | 3.88 | 3.99 | 3.87 | 58700 |
| 1711574940 | 3.88 | -0.04 | -1.02 | 3.87 | 3.98 | 3.87 | 42000 |
| 1711488540 | 3.92 | 0.02 | 0.51 | 3.93 | 3.93 | 3.85 | 58700 |
| 1711402140 | 3.9 | 0 | 0.00 | 3.93 | 3.93 | 3.84 | 33200 |
| 1711143000 | 3.9 | 0.1 | 2.63 | 3.86 | 4.03 | 3.85 | 271100 |
| 1711056600 | 3.8 | 0 | 0.00 | 3.77 | 3.8 | 3.72 | 31200 |
| 1710970200 | 3.8 | 0.01 | 0.26 | 3.75 | 3.8 | 3.7 | 33300 |
| 1710883740 | 3.79 | -0.03 | -0.79 | 3.79 | 3.8 | 3.7 | 60900 |
| 1710797400 | 3.82 | -0.02 | -0.52 | 3.78 | 3.82 | 3.76 | 26600 |
| 1710538200 | 3.84 | 0.04 | 1.05 | 3.8 | 3.84 | 3.79 | 27000 |
| 1710451740 | 3.8 | -0.12 | -3.06 | 3.85 | 3.89 | 3.79 | 80300 |
| 1710365400 | 3.92 | 0.06 | 1.55 | 3.91 | 3.92 | 3.79 | 79400 |
| 1710278940 | 3.86 | 0 | 0.00 | 3.87 | 3.94 | 3.8 | 82200 |
| 1710192600 | 3.86 | -0.02 | -0.52 | 3.94 | 3.99 | 3.8 | 61700 |
| 1709933400 | 3.88 | -0.02 | -0.51 | 3.91 | 3.92 | 3.79 | 46400 |
| 1709847000 | 3.9 | 0.01 | 0.26 | 3.89 | 3.95 | 3.77 | 90700 |
| 1709760540 | 3.89 | -0.01 | -0.26 | 3.86 | 3.94 | 3.8 | 41200 |
| 1709674200 | 3.9 | -0.08 | -2.01 | 3.99 | 3.99 | 3.8 | 57900 |
| 1709587740 | 3.98 | -0.01 | -0.25 | 3.99 | 4.04 | 3.91 | 27600 |
| 1709328600 | 3.99 | 0.04 | 1.01 | 3.95 | 4 | 3.88 | 33700 |
| 1709242200 | 3.95 | 0.01 | 0.25 | 3.95 | 3.95 | 3.85 | 39800 |
| 1709155800 | 3.94 | 0.06 | 1.55 | 3.93 | 3.94 | 3.8 | 75700 |
| 1709069400 | 3.88 | 0.08 | 2.11 | 3.79 | 3.95 | 3.79 | 49700 |
| 1708983000 | 3.8 | 0.03 | 0.80 | 3.76 | 3.8 | 3.75 | 40700 |
| 1708723800 | 3.77 | 0.06 | 1.62 | 3.72 | 3.77 | 3.7 | 107600 |
| 1708637400 | 3.71 | -0.01 | -0.27 | 3.73 | 3.77 | 3.7 | 35800 |
| 1708550940 | 3.72 | 0 | 0.00 | 3.78 | 3.78 | 3.67 | 32900 |
| 1708464600 | 3.72 | 0 | 0.00 | 3.72 | 3.79 | 3.67 | 92100 |
| 1708378200 | 3.72 | -0.03 | -0.80 | 3.7 | 3.73 | 3.67 | 35500 |
| 1708119000 | 3.75 | 0.05 | 1.35 | 3.74 | 3.78 | 3.61 | 60100 |
| 1708032600 | 3.7 | -0.28 | -7.04 | 3.98 | 3.98 | 3.7 | 105100 |
| 1707946200 | 3.98 | 0.1 | 2.58 | 3.89 | 3.98 | 3.84 | 39700 |
| 1707514200 | 3.88 | -0.02 | -0.51 | 3.88 | 3.88 | 3.8 | 51200 |
| 1707427800 | 3.9 | -0.02 | -0.51 | 3.89 | 3.9 | 3.81 | 46600 |
| 1707341400 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.89 | 11700 |
| 1707255000 | 3.93 | -0.01 | -0.25 | 3.94 | 3.95 | 3.9 | 30300 |
| 1707168600 | 3.94 | -0.03 | -0.76 | 3.95 | 3.95 | 3.87 | 49800 |
| 1706909400 | 3.97 | -0.03 | -0.75 | 4.01 | 4.01 | 3.9 | 49600 |
| 1706822940 | 4 | -0.06 | -1.48 | 4.0199999 | 4.03 | 3.98 | 30400 |
| 1706736600 | 4.0599999 | 0.02 | 0.50 | 4 | 4.0599999 | 3.98 | 64700 |
| 1706650200 | 4.04 | 0.04 | 1.00 | 4 | 4.04 | 3.98 | 21000 |
| 1706563800 | 4 | -0.16 | -3.85 | 4.14 | 4.14 | 4 | 58800 |
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
