Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.95778364116 | 3.79 | 3.895 | 3.74 | 3735960 | 3.79516206 | DE |
| 4 | -0.16 | -3.90243902439 | 4.1 | 4.12 | 3.69 | 2933557 | 3.84546889 | DE |
| 12 | -0.06 | -1.5 | 4 | 4.275 | 3.69 | 2495649 | 3.98687031 | DE |
| 26 | -0.03 | -0.755667506297 | 3.97 | 4.275 | 3.65 | 2355007 | 3.93335091 | DE |
| 52 | 0.68 | 20.8588957055 | 3.26 | 4.275 | 3.23 | 2540306 | 3.78368588 | DE |
| 156 | 0.82 | 26.2820512821 | 3.12 | 4.275 | 2.43 | 3393827 | 3.12345478 | DE |
| 260 | 1.975 | 100.508905852 | 1.965 | 4.275 | 1.9 | 3952301 | 3.01914232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 3.88 | 0.08 | 2.11 | 3.85 | 3.895 | 3.82 | 3633974 |
| 1742793300 | 3.8 | 0.01 | 0.26 | 3.81 | 3.82 | 3.79 | 1574251 |
| 1742534100 | 3.79 | 0.02 | 0.66 | 3.75 | 3.8 | 3.745 | 5344668 |
| 1742447700 | 3.765 | 0.02 | 0.40 | 3.78 | 3.8 | 3.74 | 5246817 |
| 1742361300 | 3.75 | -0.01 | -0.13 | 3.79 | 3.83 | 3.75 | 2880088 |
| 1742274900 | 3.755 | -0.02 | -0.40 | 3.82 | 3.82 | 3.725 | 2531142 |
| 1742188500 | 3.77 | 0.01 | 0.27 | 3.77 | 3.79 | 3.73 | 3883389 |
| 1741929300 | 3.76 | 0.05 | 1.35 | 3.71 | 3.79 | 3.69 | 4006517 |
| 1741842900 | 3.71 | 0 | 0.00 | 3.73 | 3.76 | 3.695 | 2764173 |
| 1741756500 | 3.71 | -0.09 | -2.37 | 3.72 | 3.76 | 3.69 | 3575018 |
| 1741670100 | 3.8 | -0.07 | -1.81 | 3.83 | 3.84 | 3.77 | 2412590 |
| 1741583700 | 3.87 | 0.02 | 0.52 | 3.86 | 3.9 | 3.845 | 2007190 |
| 1741324500 | 3.85 | -0.07 | -1.79 | 3.88 | 3.92 | 3.835 | 1919676 |
| 1741238100 | 3.92 | -0.02 | -0.51 | 3.93 | 3.94 | 3.88 | 2298250 |
| 1741151700 | 3.94 | -0.04 | -1.01 | 3.95 | 3.98 | 3.91 | 2254968 |
| 1741065300 | 3.98 | -0.07 | -1.73 | 3.98 | 4.04 | 3.96 | 2661437 |
| 1740978900 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.0599999 | 4 | 1649309 |
| 1740719700 | 4.01 | -0.08 | -1.96 | 4.08 | 4.08 | 3.98 | 3429546 |
| 1740633300 | 4.09 | 0.02 | 0.49 | 4.08 | 4.12 | 4.0599999 | 1910730 |
| 1740546900 | 4.07 | -0.02 | -0.49 | 4.1 | 4.12 | 4.03 | 2687405 |
| 1740460500 | 4.09 | -0.08 | -1.92 | 4.16 | 4.17 | 4.0599999 | 2877876 |
| 1740374100 | 4.17 | -0.02 | -0.36 | 4.11 | 4.2 | 4.1 | 3340152 |
| 1740114900 | 4.1849999 | 0.14 | 3.59 | 4.2 | 4.24 | 4.12 | 3506622 |
| 1740028500 | 4.04 | -0.09 | -2.18 | 4.18 | 4.275 | 4.04 | 3024479 |
| 1739942100 | 4.13 | 0.01 | 0.24 | 4.19 | 4.19 | 4.1 | 2939582 |
| 1739855700 | 4.12 | 0.01 | 0.37 | 4.11 | 4.15 | 4.09 | 1697956 |
| 1739769300 | 4.105 | 0.02 | 0.37 | 4.12 | 4.125 | 4.075 | 4581796 |
| 1739510100 | 4.09 | -0.03 | -0.73 | 4.16 | 4.16 | 4.08 | 2741517 |
| 1739423700 | 4.12 | -0.02 | -0.36 | 4.15 | 4.15 | 4.1 | 2144053 |
| 1739337300 | 4.135 | -0.01 | -0.24 | 4.14 | 4.15 | 4.085 | 2196008 |
| 1739250900 | 4.1449999 | 0.02 | 0.61 | 4.14 | 4.165 | 4.125 | 1864603 |
| 1739164500 | 4.12 | -0.03 | -0.72 | 4.1 | 4.14 | 4.1 | 1327920 |
| 1738905300 | 4.15 | 0.03 | 0.73 | 4.15 | 4.16 | 4.12 | 1455093 |
| 1738818900 | 4.12 | 0.03 | 0.73 | 4.08 | 4.15 | 4.08 | 2765486 |
| 1738732500 | 4.09 | 0.1 | 2.51 | 4 | 4.095 | 4 | 2141469 |
| 1738646100 | 3.99 | -0.07 | -1.72 | 4.08 | 4.1 | 3.98 | 4370051 |
| 1738559700 | 4.0599999 | -0.11 | -2.64 | 4.1 | 4.11 | 4.04 | 2164487 |
| 1738300500 | 4.17 | 0.04 | 0.97 | 4.14 | 4.19 | 4.12 | 2582067 |
| 1738214100 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.115 | 2689133 |
| 1738127700 | 4.12 | 0.07 | 1.73 | 4.08 | 4.15 | 4.07 | 2320950 |
| 1738041300 | 4.05 | -0.04 | -0.86 | 4.09 | 4.135 | 4.04 | 3373238 |
| 1737695700 | 4.085 | 0 | 0.12 | 4.09 | 4.12 | 4.07 | 1385662 |
| 1737609300 | 4.08 | -0.04 | -0.85 | 4.11 | 4.155 | 4.075 | 1601395 |
| 1737522900 | 4.115 | 0.09 | 2.11 | 4.08 | 4.13 | 4.0599999 | 1918606 |
| 1737436500 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.095 | 4.03 | 1965761 |
| 1737350100 | 4.0599999 | 0 | 0.00 | 4.08 | 4.09 | 4.05 | 1209283 |
| 1737090900 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.075 | 4.04 | 1369484 |
| 1737004500 | 4.05 | 0 | 0.00 | 4.09 | 4.11 | 4.04 | 2119189 |
| 1736918100 | 4.05 | 0.07 | 1.76 | 3.99 | 4.0599999 | 3.99 | 2681909 |
| 1736831700 | 3.98 | 0.03 | 0.76 | 3.97 | 3.99 | 3.935 | 2184109 |
| 1736745300 | 3.95 | -0.06 | -1.50 | 3.96 | 3.995 | 3.94 | 1440089 |
| 1736486100 | 4.01 | -0.01 | -0.25 | 3.99 | 4.01 | 3.965 | 1540984 |
| 1736399700 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.96 | 2367508 |
| 1736313300 | 4.04 | 0.01 | 0.25 | 3.99 | 4.05 | 3.985 | 1945028 |
| 1736226900 | 4.03 | -0.02 | -0.49 | 4.05 | 4.08 | 4.01 | 1433524 |
| 1736140500 | 4.05 | -0.03 | -0.74 | 4.1 | 4.1 | 4.04 | 1398576 |
| 1735881300 | 4.08 | 0.08 | 1.87 | 4.03 | 4.09 | 4 | 1765436 |
| 1735794900 | 4.005 | 0.03 | 0.88 | 4 | 4.01 | 3.965 | 1645441 |
| 1735617660 | 3.97 | -0.05 | -1.24 | 3.95 | 4.0199999 | 3.95 | 1445417 |
| 1735535700 | 4.0199999 | 0.02 | 0.50 | 3.95 | 4.04 | 3.95 | 1992069 |
| 1735276500 | 4 | 0.03 | 0.76 | 3.97 | 4 | 3.955 | 1751013 |
| 1735014060 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.93 | 863725 |
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
