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 | 0 | 4.28 | 4.42 | 3.9 | 389853 | 4.14510473 | CS |
| 4 | 0.81 | 23.3429394813 | 3.47 | 4.42 | 3.42 | 452682 | 3.92794441 | CS |
| 12 | 0.81 | 23.3429394813 | 3.47 | 5.03 | 2.96 | 466632 | 3.87409942 | CS |
| 26 | -0.11 | -2.50569476082 | 4.39 | 5.03 | 2.96 | 415792 | 3.8722654 | CS |
| 52 | 1.99 | 86.8995633188 | 2.29 | 5.03 | 1.87 | 415218 | 3.56460331 | CS |
| 156 | -22.27 | -83.879472693 | 26.55 | 34.6799 | 1.53 | 670190 | 9.04089455 | CS |
| 260 | -16.42 | -79.3236714976 | 20.7 | 41.84 | 1.53 | 698081 | 13.97712066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.28 | 0.05 | 1.18 | 4.2 | 4.42 | 4.1849999 | 287902 |
| 1721687700 | 4.23 | 0.2 | 4.96 | 4.05 | 4.29 | 4.045 | 310040 |
| 1721428500 | 4.03 | 0.01 | 0.25 | 4.05 | 4.07 | 3.9 | 342360 |
| 1721342100 | 4.0199999 | -0.2 | -4.74 | 4.17 | 4.33 | 3.98 | 506585 |
| 1721255700 | 4.22 | -0.12 | -2.76 | 4.28 | 4.35 | 4.1 | 502380 |
| 1721169300 | 4.34 | 0.15 | 3.58 | 4.25 | 4.41 | 4.23 | 434996 |
| 1721082900 | 4.19 | 0.14 | 3.46 | 4.13 | 4.245 | 4.0599999 | 467016 |
| 1720823700 | 4.05 | 0.07 | 1.76 | 4.0599999 | 4.13 | 3.91 | 435881 |
| 1720737300 | 3.98 | 0.28 | 7.57 | 3.79 | 4.03 | 3.76 | 343195 |
| 1720650900 | 3.7 | -0.06 | -1.60 | 3.77 | 3.875 | 3.66 | 360589 |
| 1720564500 | 3.76 | 0.07 | 1.90 | 3.69 | 3.85 | 3.68 | 343746 |
| 1720478100 | 3.69 | 0.06 | 1.65 | 3.63 | 3.75 | 3.6 | 468373 |
| 1720218900 | 3.63 | -0.12 | -3.20 | 3.75 | 3.78 | 3.61 | 447273 |
| 1720040640 | 3.75 | 0.13 | 3.59 | 3.61 | 3.79 | 3.59 | 234534 |
| 1719959700 | 3.62 | -0.11 | -2.95 | 3.7 | 3.82 | 3.61 | 440794 |
| 1719873300 | 3.73 | -0.29 | -7.21 | 4 | 4.05 | 3.63 | 905493 |
| 1719614100 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1719527700 | 4.0199999 | 0.43 | 11.98 | 3.6 | 4.08 | 3.6 | 908048 |
| 1719441300 | 3.59 | 0.1 | 2.87 | 3.47 | 3.64 | 3.42 | 409070 |
| 1719354900 | 3.49 | -0.05 | -1.41 | 3.53 | 3.58 | 3.42 | 538447 |
| 1719268500 | 3.54 | -0.01 | -0.28 | 3.55 | 3.63 | 3.375 | 481558 |
| 1719009300 | 3.55 | 0.02 | 0.57 | 3.52 | 3.58 | 3.395 | 670091 |
| 1718922900 | 3.53 | -0.29 | -7.59 | 3.8 | 3.82 | 3.52 | 642841 |
| 1718750100 | 3.82 | -0.14 | -3.54 | 3.96 | 4.025 | 3.75 | 399787 |
| 1718663700 | 3.96 | -0.2 | -4.81 | 4.18 | 4.2 | 3.92 | 297830 |
| 1718404500 | 4.16 | -0.12 | -2.80 | 4.17 | 4.305 | 4.13 | 368153 |
| 1718318100 | 4.28 | 0.2 | 4.90 | 4.34 | 4.44 | 4.2 | 341840 |
| 1718231700 | 4.08 | 0.22 | 5.70 | 3.99 | 4.3099999 | 3.99 | 520777 |
| 1718145300 | 3.86 | -0.2 | -4.93 | 4.0599999 | 4.1 | 3.84 | 373341 |
| 1718058900 | 4.0599999 | 0.05 | 1.25 | 3.98 | 4.16 | 3.92 | 274257 |
| 1717799700 | 4.01 | -0.05 | -1.23 | 4.04 | 4.12 | 3.96 | 251847 |
| 1717713300 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.16 | 3.98 | 335378 |
| 1717626900 | 4.1 | 0.13 | 3.27 | 3.99 | 4.2 | 3.92 | 330306 |
| 1717540500 | 3.97 | -0.21 | -5.02 | 4.3099999 | 4.355 | 3.92 | 516074 |
| 1717454100 | 4.18 | -0.35 | -7.73 | 4.69 | 5.03 | 4.1 | 887668 |
| 1717194900 | 4.53 | 0.18 | 4.14 | 4.63 | 4.75 | 4.35 | 788859 |
| 1717108500 | 4.35 | -0.14 | -3.01 | 4.49 | 4.58 | 4.28 | 510054 |
| 1717022100 | 4.485 | -0.03 | -0.55 | 4.4 | 4.5599999 | 4.391 | 399658 |
| 1716935700 | 4.51 | 0.55 | 13.89 | 4.105 | 4.66 | 4.07 | 785909 |
| 1716590100 | 3.96 | 0.05 | 1.28 | 3.9 | 4.0199999 | 3.84 | 285240 |
| 1716503700 | 3.91 | -0.15 | -3.69 | 4.24 | 4.35 | 3.885 | 545224 |
| 1716417300 | 4.0599999 | 0.03 | 0.74 | 4.0199999 | 4.15 | 3.88 | 505850 |
| 1716330900 | 4.03 | 0.23 | 6.05 | 3.79 | 4.03 | 3.77 | 419316 |
| 1716244500 | 3.8 | 0.13 | 3.54 | 3.82 | 3.93 | 3.71 | 302576 |
| 1715985300 | 3.67 | 0.09 | 2.51 | 3.69 | 3.748 | 3.515 | 291367 |
| 1715898900 | 3.58 | -0.36 | -9.14 | 3.88 | 3.91 | 3.56 | 433553 |
| 1715812500 | 3.94 | 0.77 | 24.29 | 3.43 | 4.04 | 3.38 | 1348640 |
| 1715726100 | 3.17 | 0.17 | 5.67 | 3 | 3.18 | 3 | 537981 |
| 1715639700 | 3 | -0.42 | -12.28 | 3.42 | 3.42 | 2.96 | 615492 |
| 1715380500 | 3.42 | 0.04 | 1.18 | 3.73 | 3.85 | 3.36 | 1244643 |
| 1715294100 | 3.38 | -0.01 | -0.29 | 3.35 | 3.3998 | 3.29 | 314825 |
| 1715207700 | 3.39 | -0.28 | -7.63 | 3.62 | 3.62 | 3.38 | 273210 |
| 1715121300 | 3.67 | -0.02 | -0.54 | 3.71 | 3.755 | 3.66 | 244935 |
| 1715034900 | 3.69 | 0.19 | 5.43 | 3.51 | 3.725 | 3.51 | 253572 |
| 1714775700 | 3.5 | -0.01 | -0.28 | 3.54 | 3.64 | 3.475 | 215792 |
| 1714689300 | 3.51 | 0.03 | 0.86 | 3.5 | 3.57 | 3.471 | 209894 |
| 1714602900 | 3.48 | 0.04 | 1.16 | 3.47 | 3.585 | 3.462 | 226323 |
| 1714516500 | 3.44 | -0.16 | -4.44 | 3.52 | 3.555 | 3.415 | 241672 |
| 1714430100 | 3.6 | 0.03 | 0.84 | 3.57 | 3.93 | 3.56 | 410194 |
| 1714170900 | 3.57 | 0.05 | 1.42 | 3.57 | 3.62 | 3.53 | 163353 |
| 1714084500 | 3.52 | 0.03 | 0.86 | 3.43 | 3.53 | 3.34 | 231811 |
| 1713998100 | 3.49 | 0.05 | 1.45 | 3.45 | 3.56 | 3.41 | 246765 |
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
