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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 4.025 | -0.05 | -1.31 | 4.043 | 4.064 | 3.993 | 160938 |
| 1743008100 | 4.0785 | -0.05 | -1.10 | 4.1155 | 4.1295 | 4.0785 | 19171 |
| 1742921700 | 4.124 | -0.03 | -0.75 | 4.109 | 4.14 | 4.1005 | 70244 |
| 1742835300 | 4.155 | 0.02 | 0.59 | 4.1565 | 4.1835 | 4.1455 | 20594 |
| 1742576100 | 4.1304999 | -0.1 | -2.35 | 4.1865 | 4.1865 | 4.124 | 17334 |
| 1742489700 | 4.23 | -0.01 | -0.17 | 4.2234999 | 4.261 | 4.1785 | 20613 |
| 1742403300 | 4.237 | 0.06 | 1.34 | 4.196 | 4.239 | 4.1865 | 116946 |
| 1742316900 | 4.181 | -0.04 | -0.85 | 4.192 | 4.227 | 4.141 | 78482 |
| 1742230500 | 4.217 | 0.06 | 1.39 | 4.1405 | 4.224 | 4.1405 | 41852 |
| 1741971300 | 4.159 | 0.04 | 0.85 | 4.144 | 4.1845 | 4.1304999 | 126914 |
| 1741884900 | 4.124 | -0.02 | -0.49 | 4.1365 | 4.1835 | 4.124 | 87564 |
| 1741798500 | 4.1445 | 0.08 | 2.04 | 4.1425 | 4.19 | 4.1245 | 77840 |
| 1741712100 | 4.0615 | -0.07 | -1.65 | 4.1 | 4.1155 | 4.035 | 87123 |
| 1741625700 | 4.1295 | 0 | 0.02 | 4.1795 | 4.207 | 4.1085 | 79578 |
| 1741366500 | 4.1285 | -0.07 | -1.76 | 4.152 | 4.174 | 4.118 | 50636 |
| 1741280100 | 4.2025 | 0.08 | 1.93 | 4.1965 | 4.2165 | 4.151 | 43632 |
| 1741193700 | 4.123 | 0.06 | 1.48 | 4.1595 | 4.186 | 4.123 | 102725 |
| 1741107300 | 4.063 | -0.22 | -5.05 | 4.1645 | 4.1705 | 4.033 | 114572 |
| 1741020900 | 4.279 | 0.05 | 1.25 | 4.3015 | 4.3115 | 4.2619999 | 37848 |
| 1740761700 | 4.226 | -0.08 | -1.84 | 4.2565 | 4.275 | 4.2 | 40115 |
| 1740675300 | 4.305 | 0.02 | 0.37 | 4.3055 | 4.337 | 4.2939999 | 57000 |
| 1740588900 | 4.289 | 0.14 | 3.49 | 4.231 | 4.3 | 4.219 | 114439 |
| 1740502500 | 4.1445 | -0.06 | -1.53 | 4.2335 | 4.2335 | 4.135 | 48920 |
| 1740416100 | 4.209 | -0.16 | -3.75 | 4.3099999 | 4.3125 | 4.2 | 40108 |
| 1740156900 | 4.373 | 0 | 0.11 | 4.4 | 4.4269999 | 4.373 | 31762 |
| 1740070500 | 4.368 | -0.06 | -1.24 | 4.4135 | 4.457 | 4.3595 | 138143 |
| 1739984100 | 4.423 | -0.01 | -0.28 | 4.4365 | 4.4425 | 4.405 | 100657 |
| 1739897700 | 4.4355 | 0.06 | 1.26 | 4.4 | 4.438 | 4.3845 | 53972 |
| 1739811300 | 4.3804999 | 0.02 | 0.41 | 4.3675 | 4.3875 | 4.3665 | 113116 |
| 1739552100 | 4.3625 | 0.03 | 0.77 | 4.3635 | 4.3825 | 4.359 | 61663 |
| 1739465700 | 4.329 | 0.06 | 1.41 | 4.2785 | 4.3365 | 4.2785 | 37709 |
| 1739379300 | 4.269 | -0.03 | -0.72 | 4.282 | 4.303 | 4.243 | 32825 |
| 1739292900 | 4.3 | -0.06 | -1.26 | 4.3315 | 4.34 | 4.2895 | 74604 |
| 1739206500 | 4.355 | 0.03 | 0.60 | 4.3484999 | 4.3635 | 4.3085 | 45893 |
| 1738947300 | 4.329 | -0.03 | -0.71 | 4.362 | 4.374 | 4.307 | 65667 |
| 1738860900 | 4.36 | 0.04 | 0.86 | 4.3305 | 4.3825 | 4.2885 | 54901 |
| 1738774500 | 4.323 | 0.01 | 0.16 | 4.2805 | 4.339 | 4.2554999 | 62395 |
| 1738688100 | 4.316 | 0.03 | 0.77 | 4.255 | 4.3179999 | 4.2415 | 44704 |
| 1738601700 | 4.283 | -0.06 | -1.42 | 4.213 | 4.2939999 | 4.175 | 579312 |
| 1738342500 | 4.3445 | 0.05 | 1.19 | 4.315 | 4.3555 | 4.3125 | 50865 |
| 1738256100 | 4.2935 | 0.09 | 2.07 | 4.2505 | 4.3 | 4.2505 | 43449 |
| 1738169700 | 4.2065 | 0.06 | 1.47 | 4.181 | 4.2255 | 4.149 | 83914 |
| 1738083300 | 4.1455 | -0 | -0.11 | 4.189 | 4.281 | 4.1455 | 76879 |
| 1737996900 | 4.15 | -0.3 | -6.69 | 4.3455 | 4.368 | 4.15 | 106126 |
| 1737737700 | 4.4475 | 0.09 | 2.01 | 4.4055 | 4.4475 | 4.4029999 | 49374 |
| 1737651300 | 4.36 | -0.02 | -0.52 | 4.329 | 4.3605 | 4.3099999 | 42685 |
| 1737564900 | 4.383 | 0.03 | 0.79 | 4.358 | 4.4175 | 4.358 | 62954 |
| 1737478500 | 4.3484999 | -0.03 | -0.79 | 4.3225 | 4.357 | 4.2985 | 85159 |
| 1737392100 | 4.383 | -0.04 | -0.98 | 4.3955 | 4.406 | 4.354 | 20800 |
| 1737132900 | 4.4265 | 0.06 | 1.42 | 4.4135 | 4.4585 | 4.3884999 | 36336 |
| 1737046500 | 4.3644999 | -0.04 | -0.82 | 4.3995 | 4.4225 | 4.333 | 41925 |
| 1736960100 | 4.4005 | 0.07 | 1.60 | 4.3275 | 4.4189999 | 4.321 | 28027 |
| 1736873700 | 4.331 | 0.04 | 0.90 | 4.3675 | 4.41 | 4.331 | 33096 |
| 1736787300 | 4.2925 | -0.03 | -0.65 | 4.3455 | 4.3665 | 4.288 | 25140 |
| 1736528100 | 4.3205 | -0.09 | -2.03 | 4.389 | 4.4095 | 4.32 | 29221 |
| 1736441700 | 4.41 | 0.01 | 0.24 | 4.366 | 4.4145 | 4.366 | 50061 |
| 1736355300 | 4.3995 | -0.15 | -3.33 | 4.5315 | 4.532 | 4.3955 | 56013 |
| 1736268900 | 4.551 | 0.04 | 0.95 | 4.529 | 4.584 | 4.5065 | 104122 |
| 1736182500 | 4.508 | 0.13 | 3.08 | 4.3815 | 4.51 | 4.3705 | 46746 |
| 1735923300 | 4.3735 | 0.07 | 1.60 | 4.3215 | 4.374 | 4.2955 | 76913 |
| 1735836900 | 4.3045 | 0.11 | 2.73 | 4.2074999 | 4.315 | 4.2074999 | 64408 |
| 1735577700 | 4.19 | -0.08 | -1.89 | 4.2345 | 4.2345 | 4.167 | 48872 |
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
