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 | 0.38 | 10.0529100529 | 3.78 | 4.16 | 3.78 | 2800 | 3.92 | DE |
| 4 | -0.04 | -0.952380952381 | 4.2 | 4.52 | 3.74 | 3103 | 4.06330827 | DE |
| 12 | 0.16 | 4 | 4 | 4.52 | 3.5 | 3738 | 4.00558052 | DE |
| 26 | 0.18 | 4.52261306533 | 3.98 | 4.56 | 3.5 | 3181 | 4.04624484 | DE |
| 52 | -0.44 | -9.5652173913 | 4.6 | 6.6 | 3.5 | 2703 | 4.26149024 | DE |
| 156 | -0.84 | -16.8 | 5 | 6.6 | 3.5 | 2771 | 4.34260178 | DE |
| 260 | -0.84 | -16.8 | 5 | 6.6 | 3.5 | 2771 | 4.34260178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.0599999 | 3.96 | 4550 |
| 1732208100 | 3.96 | 0.1 | 2.59 | 3.96 | 3.96 | 3.96 | 700 |
| 1732121700 | 3.86 | 0 | 0.00 | 3.9 | 3.92 | 3.86 | 2100 |
| 1732035300 | 3.86 | -0.02 | -0.52 | 3.86 | 4 | 3.86 | 4550 |
| 1731948900 | 3.88 | 0.1 | 2.65 | 3.78 | 3.88 | 3.78 | 2100 |
| 1731689700 | 3.78 | -0.32 | -7.80 | 4.14 | 4.14 | 3.74 | 9450 |
| 1731603300 | 4.1 | -0.08 | -1.91 | 4.04 | 4.1 | 4.0199999 | 3500 |
| 1731516900 | 4.18 | -0.02 | -0.48 | 4.18 | 4.18 | 4.18 | 350 |
| 1731430500 | 4.2 | -0.14 | -3.23 | 4.22 | 4.34 | 4.2 | 2800 |
| 1731344100 | 4.34 | -0.18 | -3.98 | 4.32 | 4.34 | 4.32 | 1400 |
| 1731084900 | 4.5199999 | 0.26 | 6.10 | 4.32 | 4.5199999 | 4.28 | 3150 |
| 1730998500 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1730912100 | 4.26 | -0.02 | -0.47 | 4.26 | 4.26 | 4.26 | 1050 |
| 1730825700 | 4.28 | 0.08 | 1.90 | 4.28 | 4.34 | 4.26 | 7700 |
| 1730739300 | 4.2 | 0 | 0.00 | 4.32 | 4.32 | 4.2 | 1750 |
| 1730480100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1730393700 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1730307300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1730220900 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1730134500 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1400 |
| 1729871700 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1050 |
| 1729785300 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.1 | 11550 |
| 1729698900 | 4.24 | 0.06 | 1.44 | 4.24 | 4.26 | 4.16 | 4550 |
| 1729612500 | 4.18 | -0.02 | -0.48 | 4.28 | 4.28 | 4.0599999 | 8050 |
| 1729526100 | 4.2 | 0.02 | 0.48 | 3.94 | 4.28 | 3.94 | 13300 |
| 1729266900 | 4.18 | 0.16 | 3.98 | 4.0199999 | 4.2 | 3.84 | 9450 |
| 1729180500 | 4.0199999 | -0.04 | -0.99 | 3.94 | 4.14 | 3.92 | 6300 |
| 1729094100 | 4.0599999 | 0.08 | 2.01 | 3.92 | 4.0599999 | 3.92 | 4200 |
| 1729007700 | 3.98 | 0.08 | 2.05 | 3.9 | 4.04 | 3.9 | 5600 |
| 1728921300 | 3.9 | -0.02 | -0.51 | 3.9 | 3.94 | 3.9 | 2450 |
| 1728662100 | 3.92 | 0.04 | 1.03 | 3.86 | 4 | 3.86 | 4550 |
| 1728575700 | 3.88 | 0.04 | 1.04 | 3.94 | 3.94 | 3.88 | 700 |
| 1728489300 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 1750 |
| 1728402900 | 3.84 | 0.08 | 2.13 | 3.74 | 4.0199999 | 3.74 | 5950 |
| 1728316500 | 3.76 | -0.02 | -0.53 | 3.76 | 3.76 | 3.76 | 350 |
| 1728057300 | 3.78 | -0.06 | -1.56 | 3.74 | 3.78 | 3.74 | 1400 |
| 1727970900 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1727884500 | 3.84 | -0.02 | -0.52 | 3.78 | 3.84 | 3.76 | 1750 |
| 1727798100 | 3.86 | 0.04 | 1.05 | 3.84 | 3.86 | 3.84 | 1400 |
| 1727711700 | 3.82 | -0.06 | -1.55 | 3.88 | 3.88 | 3.8 | 2800 |
| 1727452500 | 3.88 | -0.02 | -0.51 | 3.88 | 3.88 | 3.88 | 700 |
| 1727366100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 700 |
| 1727279700 | 3.9 | -0.08 | -2.01 | 3.9 | 3.9 | 3.9 | 1750 |
| 1727193300 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.98 | 1050 |
| 1727106900 | 4 | -0.14 | -3.38 | 4.22 | 4.4 | 4 | 4900 |
| 1726847700 | 4.14 | 0.2 | 5.08 | 4.0599999 | 4.14 | 4.0599999 | 2450 |
| 1726761300 | 3.94 | -0.06 | -1.50 | 3.92 | 4.0199999 | 3.92 | 1400 |
| 1726674900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726588500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726502100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726242900 | 4 | 0.06 | 1.52 | 4 | 4 | 3.94 | 1750 |
| 1726156500 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 1050 |
| 1726070100 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 1050 |
| 1725983700 | 3.88 | 0.08 | 2.11 | 3.74 | 3.88 | 3.74 | 1750 |
| 1725897300 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.8 | 1050 |
| 1725638100 | 3.7 | -0.04 | -1.07 | 3.5 | 3.74 | 3.5 | 10500 |
| 1725551700 | 3.74 | 0.06 | 1.63 | 3.7 | 3.8 | 3.7 | 2100 |
| 1725465300 | 3.68 | -0.2 | -5.15 | 3.84 | 3.84 | 3.68 | 7000 |
| 1725378900 | 3.88 | -0.2 | -4.90 | 4 | 4 | 3.88 | 14000 |
| 1725292500 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1725033300 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1724946900 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 350 |
| 1724860500 | 4.1 | 0.06 | 1.49 | 4.08 | 4.1 | 4.08 | 2100 |
| 1724774100 | 4.04 | 0.08 | 2.02 | 4.04 | 4.04 | 4.04 | 700 |
| 1724687700 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
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
