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 | 0.08 | 1.92307692308 | 4.16 | 4.24 | 3.5 | 25875 | 3.95322628 | CS |
| 4 | -0.17 | -3.85487528345 | 4.41 | 4.5 | 3.5 | 37447 | 4.2363907 | CS |
| 12 | -0.35 | -7.62527233115 | 4.59 | 5.1 | 3.5 | 155403 | 4.32230807 | CS |
| 26 | -0.35 | -7.62527233115 | 4.59 | 5.1 | 3.5 | 155403 | 4.32230807 | CS |
| 52 | -0.35 | -7.62527233115 | 4.59 | 5.1 | 3.5 | 155403 | 4.32230807 | CS |
| 156 | -0.35 | -7.62527233115 | 4.59 | 5.1 | 3.5 | 155403 | 4.32230807 | CS |
| 260 | -0.35 | -7.62527233115 | 4.59 | 5.1 | 3.5 | 155403 | 4.32230807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.0599999 | 0.1 | 2.53 | 3.88 | 4.24 | 3.68 | 47663 |
| 1741732500 | 3.96 | 0.14 | 3.66 | 3.97 | 4.15 | 3.7 | 10140 |
| 1741646100 | 3.82 | -0.11 | -2.80 | 4.09 | 4.14 | 3.5 | 30025 |
| 1741390500 | 3.93 | -0.23 | -5.53 | 4.16 | 4.16 | 3.87 | 43078 |
| 1741304100 | 4.16 | 0 | 0.00 | 4.17 | 4.17 | 4.16 | 65 |
| 1741217700 | 4.16 | -0.14 | -3.26 | 4.28 | 4.33 | 4.01 | 116752 |
| 1741131300 | 4.3 | 0.03 | 0.70 | 4.1 | 4.3 | 4.1 | 45622 |
| 1741044900 | 4.2699999 | 0.06 | 1.43 | 4.33 | 4.33 | 4.1 | 59627 |
| 1740785700 | 4.21 | -0.01 | -0.24 | 4.22 | 4.34 | 4.15 | 48956 |
| 1740699300 | 4.22 | -0.13 | -2.99 | 4.35 | 4.35 | 4.2 | 1928 |
| 1740612900 | 4.35 | 0.09 | 2.11 | 4.22 | 4.42 | 4.22 | 3200 |
| 1740526500 | 4.26 | -0.12 | -2.74 | 4.2699999 | 4.47 | 4.2 | 2372 |
| 1740440100 | 4.38 | -0.01 | -0.23 | 4.34 | 4.38 | 4.21 | 6406 |
| 1740180900 | 4.39 | 0.11 | 2.57 | 4.22 | 4.39 | 4.15 | 245035 |
| 1740094500 | 4.28 | 0 | 0.00 | 4.28 | 4.38 | 4.22 | 15623 |
| 1740008100 | 4.28 | -0.02 | -0.47 | 4.3099999 | 4.38 | 4.23 | 8632 |
| 1739921700 | 4.3 | -0.06 | -1.38 | 4.33 | 4.4 | 4.28 | 16176 |
| 1739576100 | 4.36 | 0.11 | 2.55 | 4.38 | 4.42 | 4.3 | 5924 |
| 1739489700 | 4.2515 | -0.11 | -2.49 | 4.41 | 4.5 | 4.2515 | 8288 |
| 1739403300 | 4.36 | -0.19 | -4.18 | 4.35 | 4.55 | 4.32 | 309728 |
| 1739316900 | 4.55 | 0.19 | 4.36 | 4.38 | 4.63 | 4.33 | 113329 |
| 1739230500 | 4.36 | -0.06 | -1.36 | 4.42 | 4.65 | 4.32 | 303561 |
| 1738971300 | 4.42 | -0.28 | -5.96 | 4.64 | 4.64 | 4.42 | 5448 |
| 1738884900 | 4.7 | 0.48 | 11.37 | 4.23 | 4.74 | 4.22 | 163723 |
| 1738798500 | 4.22 | -0.18 | -4.09 | 4.41 | 4.74 | 4.21 | 322947 |
| 1738712100 | 4.4 | -0.4 | -8.33 | 4.82 | 5 | 4.2001 | 516135 |
| 1738625700 | 4.8 | 0.1 | 2.13 | 4.58 | 4.96 | 4.58 | 13189 |
| 1738366500 | 4.7 | -0.15 | -3.09 | 4.99 | 4.99 | 4.6539 | 6218 |
| 1738280100 | 4.85 | 0.29 | 6.36 | 4.74 | 4.85 | 4.55 | 70855 |
| 1738193700 | 4.5599999 | 0.05 | 1.11 | 4.54 | 5.1 | 4.48 | 134254 |
| 1738107300 | 4.51 | -0.15 | -3.22 | 4.65 | 4.66 | 4.5 | 18872 |
| 1738020900 | 4.66 | -0.08 | -1.69 | 4.68 | 4.7 | 4.5 | 30663 |
| 1737761700 | 4.74 | 0.45 | 10.49 | 4.67 | 4.74 | 4.08 | 1019914 |
| 1737675300 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1737588900 | 4.29 | -0.17 | -3.81 | 4.46 | 4.46 | 4.2 | 92035 |
| 1737502500 | 4.46 | 0.21 | 4.94 | 4.25 | 4.595 | 4.25 | 91898 |
| 1737156900 | 4.25 | 0.05 | 1.19 | 4.17 | 4.48 | 4.17 | 12138 |
| 1737070500 | 4.2 | -0.03 | -0.71 | 4.23 | 4.4898999 | 4.1 | 39447 |
| 1736984100 | 4.23 | 0.23 | 5.75 | 4.04 | 4.75 | 4 | 412250 |
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
