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 | -0.46 | -11.0843373494 | 4.15 | 4.38 | 3.69 | 1284470 | 4.18519345 | CS |
| 4 | -0.24 | -6.10687022901 | 3.93 | 4.38 | 3.345 | 1230990 | 3.89414709 | CS |
| 12 | 0 | 0 | 3.69 | 4.38 | 3.345 | 1071281 | 3.87031029 | CS |
| 26 | -0.12 | -3.14960629921 | 3.81 | 4.38 | 2.975 | 1158618 | 3.63024815 | CS |
| 52 | 0.89 | 31.7857142857 | 2.8 | 4.38 | 2.77 | 1081781 | 3.53842443 | CS |
| 156 | -1.92 | -34.2245989305 | 5.61 | 6.315 | 2.4 | 1140121 | 4.03125466 | CS |
| 260 | -2.93 | -44.2598187311 | 6.62 | 8.5 | 1.54 | 1470083 | 4.27054114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 3.69 | -0.23 | -5.87 | 3.91 | 3.91 | 3.68 | 930522 |
| 1731713700 | 3.92 | -0.13 | -3.21 | 4.24 | 4.24 | 3.845 | 1123526 |
| 1731627300 | 4.05 | -0.22 | -5.15 | 4.28 | 4.29 | 4.01 | 1154026 |
| 1731540900 | 4.2699999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.2 | 1066641 |
| 1731454500 | 4.2699999 | -0.02 | -0.47 | 4.33 | 4.38 | 4.19 | 1474147 |
| 1731368100 | 4.29 | 0.19 | 4.63 | 4.15 | 4.3 | 4.065 | 1839177 |
| 1731108900 | 4.1 | 0.02 | 0.49 | 4.09 | 4.155 | 4.04 | 1272625 |
| 1731022500 | 4.08 | -0.05 | -1.21 | 4.13 | 4.14 | 3.96 | 1913732 |
| 1730936100 | 4.13 | 0.42 | 11.32 | 3.4 | 4.16 | 3.4 | 1926385 |
| 1730849700 | 3.71 | 0.05 | 1.37 | 3.62 | 3.765 | 3.62 | 1279243 |
| 1730763300 | 3.66 | 0.08 | 2.23 | 3.58 | 3.71 | 3.52 | 898897 |
| 1730500500 | 3.58 | -0.02 | -0.56 | 3.65 | 3.66 | 3.525 | 1150584 |
| 1730414100 | 3.6 | -0.07 | -1.91 | 3.64 | 3.685 | 3.59 | 1225910 |
| 1730327700 | 3.67 | 0.03 | 0.82 | 3.61 | 3.73 | 3.61 | 836138 |
| 1730241300 | 3.64 | -0.08 | -2.15 | 3.65 | 3.735 | 3.62 | 741573 |
| 1730154900 | 3.72 | 0.16 | 4.49 | 3.61 | 3.75 | 3.59 | 1476751 |
| 1729895700 | 3.56 | -0.14 | -3.78 | 3.74 | 3.74 | 3.56 | 1017236 |
| 1729809300 | 3.7 | 0.02 | 0.54 | 3.71 | 3.745 | 3.65 | 1024075 |
| 1729722900 | 3.68 | -0.02 | -0.54 | 3.71 | 3.725 | 3.62 | 968351 |
| 1729636500 | 3.7 | -0.09 | -2.37 | 3.76 | 3.83 | 3.69 | 1682321 |
| 1729550100 | 3.79 | -0.14 | -3.56 | 3.93 | 3.945 | 3.77 | 856518 |
| 1729290900 | 3.93 | -0.05 | -1.26 | 3.99 | 4.025 | 3.89 | 877715 |
| 1729204500 | 3.98 | 0 | 0.00 | 4 | 4.0199999 | 3.96 | 886577 |
| 1729118100 | 3.98 | 0.06 | 1.53 | 3.97 | 4.01 | 3.95 | 562481 |
| 1729031700 | 3.92 | -0.09 | -2.24 | 4 | 4.05 | 3.79 | 953056 |
| 1728945300 | 4.01 | -0.04 | -0.99 | 4.0199999 | 4.085 | 3.99 | 608820 |
| 1728686100 | 4.05 | 0.07 | 1.76 | 3.96 | 4.0599999 | 3.96 | 493175 |
| 1728599700 | 3.98 | -0.14 | -3.40 | 4.03 | 4.125 | 3.9 | 818130 |
| 1728513300 | 4.12 | 0.01 | 0.24 | 4.13 | 4.215 | 4.09 | 745527 |
| 1728426900 | 4.11 | 0.06 | 1.48 | 4.07 | 4.16 | 4.04 | 521497 |
| 1728340500 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.1 | 3.99 | 780607 |
| 1728081300 | 4.0199999 | 0.13 | 3.34 | 3.94 | 4.04 | 3.925 | 673770 |
| 1727994900 | 3.89 | -0.01 | -0.26 | 3.85 | 3.95 | 3.83 | 513743 |
| 1727908500 | 3.9 | -0.02 | -0.51 | 3.88 | 3.96 | 3.86 | 656059 |
| 1727822100 | 3.92 | -0.11 | -2.73 | 4 | 4.055 | 3.9 | 829868 |
| 1727735700 | 4.03 | 0.19 | 4.95 | 3.83 | 4.055 | 3.825 | 1417847 |
| 1727476500 | 3.84 | 0.04 | 1.05 | 3.84 | 3.87 | 3.75 | 696141 |
| 1727390100 | 3.8 | -0.03 | -0.78 | 3.88 | 3.88 | 3.77 | 652125 |
| 1727303700 | 3.83 | -0.04 | -1.03 | 3.88 | 3.9 | 3.83 | 570555 |
| 1727217300 | 3.87 | 0.05 | 1.31 | 3.86 | 3.89 | 3.83 | 1203615 |
| 1727130900 | 3.82 | 0.07 | 1.87 | 3.8 | 3.84 | 3.73 | 1590147 |
| 1726871700 | 3.75 | -0.16 | -4.09 | 3.86 | 3.865 | 3.75 | 3840575 |
| 1726785300 | 3.91 | 0.11 | 2.89 | 3.93 | 3.93 | 3.795 | 1514073 |
| 1726698900 | 3.8 | -0.05 | -1.17 | 3.83 | 3.975 | 3.8 | 1742812 |
| 1726612500 | 3.845 | 0.01 | 0.13 | 3.88 | 3.895 | 3.81 | 853903 |
| 1726526100 | 3.84 | -0.08 | -2.04 | 3.88 | 3.91 | 3.775 | 1039304 |
| 1726266900 | 3.92 | 0.1 | 2.62 | 3.89 | 3.96 | 3.845 | 1276641 |
| 1726180500 | 3.82 | 0.09 | 2.41 | 3.76 | 3.85 | 3.69 | 816680 |
| 1726094100 | 3.73 | -0.04 | -1.06 | 3.74 | 3.795 | 3.65 | 1179274 |
| 1726007700 | 3.77 | 0.11 | 3.01 | 3.66 | 3.77 | 3.58 | 966292 |
| 1725921300 | 3.66 | 0.05 | 1.39 | 3.66 | 3.77 | 3.5871 | 1825550 |
| 1725662100 | 3.61 | -0.14 | -3.73 | 3.76 | 3.77 | 3.595 | 823583 |
| 1725575700 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.7 | 707277 |
| 1725489300 | 3.8 | 0.06 | 1.60 | 3.85 | 3.985 | 3.73 | 1008227 |
| 1725402900 | 3.74 | -0.08 | -2.09 | 3.8 | 3.88 | 3.72 | 842069 |
| 1725057300 | 3.82 | -0.04 | -1.04 | 3.87 | 3.875 | 3.76 | 680430 |
| 1724970900 | 3.86 | -0.07 | -1.78 | 3.93 | 3.94 | 3.84 | 645001 |
| 1724884500 | 3.93 | 0.07 | 1.81 | 3.84 | 4.01 | 3.84 | 969614 |
| 1724798100 | 3.86 | 0.07 | 1.85 | 3.79 | 3.86 | 3.735 | 980812 |
| 1724711700 | 3.79 | 0.15 | 4.12 | 3.69 | 3.8 | 3.645 | 1187195 |
| 1724452500 | 3.64 | 0.34 | 10.30 | 3.33 | 3.6563 | 3.33 | 1458496 |
| 1724366100 | 3.3 | -0.03 | -0.90 | 3.32 | 3.38 | 3.29 | 541341 |
| 1724279700 | 3.33 | -0.01 | -0.30 | 3.35 | 3.38 | 3.305 | 785494 |
| 1724193300 | 3.34 | 0.03 | 0.91 | 3.32 | 3.435 | 3.2799999 | 829999 |
| 1724106900 | 3.31 | -0.01 | -0.30 | 3.32 | 3.36 | 3.2799999 | 944931 |
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
