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 | 0.05 | 1.25313283208 | 3.99 | 4.085 | 3.925 | 29069 | 3.99600482 | DE |
| 4 | -0.01 | -0.246913580247 | 4.05 | 4.195 | 3.915 | 30259 | 4.03249226 | DE |
| 12 | 0.04 | 1 | 4 | 4.435 | 3.84 | 48834 | 4.10675205 | DE |
| 26 | -0.39 | -8.80361173815 | 4.43 | 4.47 | 3.58 | 83104 | 3.93238857 | DE |
| 52 | -1.9 | -31.9865319865 | 5.94 | 6.12 | 3.58 | 55536 | 4.25392193 | DE |
| 156 | -3.13 | -43.6541143654 | 7.17 | 7.78 | 3.58 | 40226 | 5.6338001 | DE |
| 260 | -2.27 | -35.9746434231 | 6.31 | 8.14 | 3.58 | 41462 | 6.10807354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 4.035 | 0 | 0.00 | 4.05 | 4.085 | 4.025 | 19609 |
| 1722357000 | 4.035 | 0.09 | 2.15 | 3.97 | 4.065 | 3.97 | 29111 |
| 1722270600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1722011400 | 3.95 | -0.03 | -0.75 | 3.995 | 3.995 | 3.94 | 27288 |
| 1721925000 | 3.98 | -0.02 | -0.38 | 3.99 | 3.995 | 3.925 | 40267 |
| 1721838600 | 3.995 | 0.07 | 1.65 | 3.95 | 3.995 | 3.945 | 16684 |
| 1721752200 | 3.93 | -0.07 | -1.63 | 4 | 4 | 3.915 | 33955 |
| 1721665800 | 3.995 | -0.03 | -0.75 | 4 | 4.015 | 3.98 | 24796 |
| 1721406600 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1721320200 | 4.025 | 0.05 | 1.13 | 3.985 | 4.05 | 3.985 | 21206 |
| 1721233800 | 3.98 | -0.04 | -0.87 | 4.01 | 4.03 | 3.96 | 28838 |
| 1721147400 | 4.015 | -0.03 | -0.74 | 4.04 | 4.065 | 3.99 | 28980 |
| 1721061000 | 4.045 | -0.03 | -0.74 | 4.0599999 | 4.07 | 4.025 | 24940 |
| 1720801800 | 4.075 | -0.02 | -0.37 | 4.09 | 4.12 | 4.045 | 21441 |
| 1720715400 | 4.09 | 0.03 | 0.74 | 4.0599999 | 4.09 | 4.025 | 21272 |
| 1720629000 | 4.0599999 | 0.03 | 0.87 | 4.0599999 | 4.0599999 | 4.01 | 34078 |
| 1720542600 | 4.025 | -0.08 | -1.83 | 4.095 | 4.105 | 4.015 | 33366 |
| 1720456200 | 4.1 | 0 | 0.12 | 4.18 | 4.195 | 4.055 | 80145 |
| 1720197000 | 4.095 | 0.04 | 1.11 | 4.0599999 | 4.18 | 4.0599999 | 41903 |
| 1720110600 | 4.05 | 0.02 | 0.50 | 4.05 | 4.09 | 4.05 | 16776 |
| 1720024200 | 4.03 | 0.08 | 1.90 | 3.97 | 4.0599999 | 3.955 | 60094 |
| 1719937800 | 3.955 | 0.06 | 1.41 | 3.92 | 3.955 | 3.9 | 21177 |
| 1719851400 | 3.9 | 0.05 | 1.43 | 3.94 | 3.98 | 3.9 | 41968 |
| 1719592200 | 3.845 | -0.04 | -1.03 | 3.885 | 3.9 | 3.84 | 42432 |
| 1719505800 | 3.885 | -0.04 | -0.89 | 3.925 | 3.925 | 3.865 | 35895 |
| 1719419400 | 3.92 | 0.04 | 0.90 | 3.89 | 3.975 | 3.885 | 42725 |
| 1719333000 | 3.885 | -0.1 | -2.51 | 3.97 | 3.97 | 3.88 | 77540 |
| 1719246600 | 3.985 | 0.07 | 1.66 | 3.935 | 4 | 3.88 | 69559 |
| 1718987400 | 3.92 | -0.15 | -3.69 | 4.07 | 4.07 | 3.92 | 66861 |
| 1718901000 | 4.07 | 0.08 | 1.88 | 4 | 4.075 | 3.985 | 33839 |
| 1718814600 | 3.995 | 0 | 0.00 | 4.005 | 4.055 | 3.995 | 33338 |
| 1718728200 | 3.995 | 0.04 | 0.88 | 3.975 | 4.03 | 3.975 | 50640 |
| 1718641800 | 3.96 | -0.04 | -0.88 | 3.975 | 3.985 | 3.9 | 87453 |
| 1718382600 | 3.995 | -0.04 | -0.87 | 4.01 | 4.065 | 3.985 | 75405 |
| 1718296200 | 4.03 | -0.16 | -3.82 | 4.1849999 | 4.19 | 4.03 | 86302 |
| 1718209800 | 4.19 | -0.04 | -0.95 | 4.2 | 4.23 | 4.13 | 72111 |
| 1718123400 | 4.23 | -0.15 | -3.31 | 4.3 | 4.32 | 4.195 | 57641 |
| 1718037000 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1717777800 | 4.375 | 0.01 | 0.23 | 4.39 | 4.4349999 | 4.35 | 67205 |
| 1717691400 | 4.365 | -0.01 | -0.23 | 4.39 | 4.39 | 4.325 | 36478 |
| 1717605000 | 4.375 | 0.04 | 0.81 | 4.36 | 4.4 | 4.3099999 | 42818 |
| 1717518600 | 4.34 | -0.01 | -0.23 | 4.35 | 4.365 | 4.2699999 | 102754 |
| 1717432200 | 4.35 | 0.12 | 2.84 | 4.2699999 | 4.4349999 | 4.265 | 125703 |
| 1717173000 | 4.23 | -0.03 | -0.70 | 4.28 | 4.28 | 4.19 | 64878 |
| 1717086600 | 4.26 | 0.05 | 1.19 | 4.2 | 4.315 | 4.2 | 45590 |
| 1717000200 | 4.21 | -0.02 | -0.47 | 4.23 | 4.25 | 4.1849999 | 29743 |
| 1716913800 | 4.23 | 0.04 | 0.95 | 4.215 | 4.245 | 4.19 | 27788 |
| 1716827400 | 4.19 | -0.03 | -0.71 | 4.22 | 4.285 | 4.175 | 59813 |
| 1716568200 | 4.22 | 0.02 | 0.60 | 4.22 | 4.245 | 4.175 | 37282 |
| 1716481800 | 4.195 | -0.01 | -0.12 | 4.24 | 4.24 | 4.17 | 35066 |
| 1716395400 | 4.2 | 0.03 | 0.72 | 4.17 | 4.255 | 4.17 | 80665 |
| 1716309000 | 4.17 | -0.01 | -0.24 | 4.2 | 4.215 | 4.14 | 38920 |
| 1716222600 | 4.18 | -0.02 | -0.36 | 4.215 | 4.235 | 4.16 | 53220 |
| 1715963400 | 4.195 | 0.01 | 0.24 | 4.18 | 4.195 | 4.1449999 | 26312 |
| 1715877000 | 4.1849999 | 0.04 | 0.97 | 4.1449999 | 4.1849999 | 4.115 | 45664 |
| 1715790600 | 4.1449999 | -0.02 | -0.36 | 4.1449999 | 4.15 | 4.105 | 21997 |
| 1715704200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1715617800 | 4.16 | 0.14 | 3.35 | 4.055 | 4.175 | 4.055 | 176108 |
| 1715358600 | 4.025 | 0.01 | 0.12 | 4.0199999 | 4.05 | 3.99 | 92011 |
| 1715272200 | 4.0199999 | 0.03 | 0.75 | 4 | 4.035 | 4 | 25080 |
| 1715185800 | 3.99 | -0.01 | -0.25 | 4 | 4.015 | 3.96 | 61670 |
| 1715099400 | 4 | -0.03 | -0.74 | 4.03 | 4.045 | 3.97 | 91682 |
| 1715013000 | 4.03 | 0 | 0.12 | 4.025 | 4.07 | 4.005 | 43518 |
| 1714753800 | 4.025 | -0.01 | -0.25 | 4.035 | 4.05 | 4 | 52159 |
| 1714667400 | 4.035 | 0.07 | 1.64 | 4.04 | 4.0599999 | 3.97 | 42807 |
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
