We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.04 | 1.00250626566 | 3.99 | 4.15 | 3.92 | 4750 | 4.0712859 | CS |
| 4 | 0.18 | 4.67532467532 | 3.85 | 4.15 | 3.84 | 2103 | 4.01727216 | CS |
| 12 | 0.18 | 4.67532467532 | 3.85 | 4.15 | 3.745 | 2607 | 3.98430258 | CS |
| 26 | -0.11 | -2.65700483092 | 4.14 | 4.15 | 3.745 | 2289 | 3.97814731 | CS |
| 52 | 0.24 | 6.33245382586 | 3.79 | 4.4 | 3.68 | 2467 | 4.00139932 | CS |
| 156 | -1.79 | -30.7560137457 | 5.82 | 6.76 | 3.65 | 5685 | 5.11648936 | CS |
| 260 | 0.28 | 7.46666666667 | 3.75 | 8.8 | 2.61 | 52100 | 6.03181753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.0401 | -0.09 | -2.18 | 4.12 | 4.12 | 4.0401 | 553 |
| 1731627300 | 4.13 | -0.01 | -0.24 | 4.12 | 4.14 | 4.07 | 1577 |
| 1731540900 | 4.14 | 0.1 | 2.48 | 4.04 | 4.14 | 4.01 | 13089 |
| 1731454500 | 4.04 | 0.09 | 2.28 | 3.98 | 4.04 | 3.98 | 660 |
| 1731368100 | 3.9501 | -0.03 | -0.75 | 3.99 | 4.01 | 3.92 | 7873 |
| 1731108900 | 3.98 | 0 | 0.00 | 3.98 | 3.9954 | 3.98 | 1692 |
| 1731022500 | 3.98 | 0 | 0.00 | 4 | 4 | 3.98 | 300 |
| 1730936100 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 388 |
| 1730849700 | 3.98 | 0 | 0.00 | 3.99 | 4.03 | 3.98 | 1387 |
| 1730763300 | 3.98 | 0.03 | 0.76 | 4 | 4.03 | 3.95 | 4619 |
| 1730500500 | 3.95 | 0.05 | 1.28 | 3.87 | 3.95 | 3.87 | 2769 |
| 1730414100 | 3.9 | 0 | 0.00 | 3.94 | 3.94 | 3.9 | 191 |
| 1730327700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 80 |
| 1730241300 | 3.9 | -0.05 | -1.26 | 3.9499 | 3.9499 | 3.9 | 1456 |
| 1730154900 | 3.9499 | 0.01 | 0.25 | 3.93 | 3.9499 | 3.86 | 2658 |
| 1729895700 | 3.94 | 0.06 | 1.42 | 3.94 | 3.94 | 3.89 | 479 |
| 1729809300 | 3.885 | 0.03 | 0.91 | 3.84 | 3.885 | 3.84 | 507 |
| 1729722900 | 3.85 | 0 | 0.00 | 3.84 | 3.85 | 3.84 | 106 |
| 1729636500 | 3.85 | 0 | 0.00 | 3.89 | 3.89 | 3.85 | 204 |
| 1729550100 | 3.85 | -0.06 | -1.53 | 3.85 | 3.96 | 3.85 | 1474 |
| 1729290900 | 3.91 | 0.06 | 1.56 | 3.91 | 3.91 | 3.91 | 366 |
| 1729204500 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 642 |
| 1729118100 | 3.85 | -0.07 | -1.73 | 3.88 | 3.99 | 3.85 | 2362 |
| 1729031700 | 3.9176 | 0 | 0.00 | 3.92 | 3.92 | 3.86 | 132 |
| 1728945300 | 3.9176 | 0.07 | 1.76 | 3.85 | 3.9176 | 3.85 | 822 |
| 1728686100 | 3.85 | -0.09 | -2.28 | 3.93 | 3.93 | 3.85 | 2172 |
| 1728599700 | 3.94 | 0.07 | 1.94 | 3.84 | 3.94 | 3.84 | 1882 |
| 1728513300 | 3.865 | -0.02 | -0.39 | 3.86 | 4.0193 | 3.8101 | 5445 |
| 1728426900 | 3.88 | -0.18 | -4.43 | 4.01 | 4.07 | 3.8204 | 8367 |
| 1728340500 | 4.0599 | 0.16 | 4.10 | 3.91 | 4.14 | 3.91 | 34814 |
| 1728081300 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 295 |
| 1727994900 | 4 | 0 | 0.00 | 3.91 | 4 | 3.91 | 1 |
| 1727908500 | 4 | 0 | 0.00 | 3.91 | 4 | 3.9 | 285 |
| 1727822100 | 4 | 0 | 0.00 | 3.97 | 4 | 3.97 | 142 |
| 1727735700 | 4 | 0 | 0.00 | 3.95 | 4 | 3.95 | 295 |
| 1727476500 | 4 | 0 | 0.00 | 4 | 4 | 3.9127 | 1431 |
| 1727390100 | 4 | 0.07 | 1.87 | 3.93 | 4 | 3.93 | 1497 |
| 1727303700 | 3.9265 | 0.03 | 0.68 | 3.9 | 3.9265 | 3.8999 | 968 |
| 1727217300 | 3.9 | -0.12 | -2.99 | 4.01 | 4.01 | 3.9 | 642 |
| 1727130900 | 4.0199999 | 0 | 0.00 | 4.03 | 4.03 | 4.0199999 | 403 |
| 1726871700 | 4.0199999 | 0.06 | 1.52 | 3.9 | 4.0199999 | 3.9 | 2456 |
| 1726785300 | 3.96 | 0.06 | 1.54 | 3.96 | 3.96 | 3.9 | 305 |
| 1726698900 | 3.9 | -0.07 | -1.71 | 3.9 | 3.97 | 3.9 | 1017 |
| 1726612500 | 3.968037 | -0.07 | -1.78 | 4.04 | 4.04 | 3.8985 | 2020 |
| 1726526100 | 4.04 | 0.14 | 3.59 | 4.04 | 4.04 | 3.9 | 2874 |
| 1726266900 | 3.9001 | -0.15 | -3.70 | 3.89 | 3.95 | 3.8865 | 1409 |
| 1726180500 | 4.05 | 0.05 | 1.25 | 3.89 | 4.05 | 3.88 | 4113 |
| 1726094100 | 4 | 0 | 0.00 | 3.88 | 4 | 3.88 | 2757 |
| 1726007700 | 4 | 0.24 | 6.38 | 3.7701 | 4.13 | 3.745 | 19647 |
| 1725921300 | 3.76 | 0.01 | 0.27 | 3.78 | 3.8 | 3.76 | 694 |
| 1725662100 | 3.75 | -0.07 | -1.70 | 3.81 | 3.91 | 3.75 | 4398 |
| 1725575700 | 3.815 | 0 | 0.00 | 3.76 | 3.815 | 3.76 | 0 |
| 1725489300 | 3.815 | 0.02 | 0.66 | 3.76 | 3.84 | 3.75 | 1067 |
| 1725402900 | 3.79 | -0.1 | -2.57 | 3.79 | 3.841 | 3.76 | 2679 |
| 1725057300 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 170 |
| 1724970900 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 38 |
| 1724884500 | 3.89 | -0.03 | -0.77 | 3.9 | 3.9 | 3.825 | 2626 |
| 1724798100 | 3.92 | 0 | 0.00 | 3.9 | 3.92 | 3.9 | 78 |
| 1724711700 | 3.92 | 0.07 | 1.82 | 3.85 | 3.92 | 3.85 | 453 |
| 1724452500 | 3.85 | 0.03 | 0.79 | 3.82 | 3.85 | 3.81 | 409 |
| 1724366100 | 3.82 | -0.08 | -2.05 | 3.82 | 3.82 | 3.8 | 326 |
| 1724279700 | 3.9 | 0.1 | 2.63 | 3.9 | 3.9 | 3.9 | 241 |
| 1724193300 | 3.8 | 0 | 0.00 | 3.83 | 3.83 | 3.8 | 0 |
| 1724106900 | 3.8 | -0.06 | -1.55 | 3.835 | 3.835 | 3.79 | 963 |
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
