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 | 0.14 | 3.88888888889 | 3.6 | 3.88 | 3.51 | 513938 | 3.7355987 | CS |
| 4 | 0.47 | 14.373088685 | 3.27 | 3.88 | 2.93 | 734316 | 3.30316639 | CS |
| 12 | -0.17 | -4.34782608696 | 3.91 | 4.11 | 2.93 | 570494 | 3.51047884 | CS |
| 26 | -0.5 | -11.7924528302 | 4.24 | 5.77 | 2.93 | 488121 | 3.96613523 | CS |
| 52 | -1.13 | -23.2032854209 | 4.87 | 7.35 | 2.93 | 451423 | 4.69141942 | CS |
| 156 | -5.65 | -60.1703940362 | 9.39 | 37.88 | 2.93 | 566831 | 8.2269798 | CS |
| 260 | -5.65 | -60.1703940362 | 9.39 | 37.88 | 2.93 | 566831 | 8.2269798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 3.74 | 0.05 | 1.36 | 3.69 | 3.76 | 3.614 | 358546 |
| 1721428800 | 3.69 | 0.05 | 1.37 | 3.64 | 3.7 | 3.59 | 293690 |
| 1721342400 | 3.64 | -0.14 | -3.70 | 3.74 | 3.825 | 3.62 | 486532 |
| 1721256000 | 3.78 | -0.06 | -1.56 | 3.81 | 3.88 | 3.709 | 535287 |
| 1721169600 | 3.84 | 0.15 | 4.07 | 3.75 | 3.85 | 3.715 | 622169 |
| 1721083200 | 3.69 | 0.14 | 3.94 | 3.6 | 3.75 | 3.51 | 632013 |
| 1720824000 | 3.55 | 0.09 | 2.60 | 3.52 | 3.56 | 3.48 | 463856 |
| 1720737600 | 3.46 | 0.18 | 5.49 | 3.36 | 3.49 | 3.35 | 655798 |
| 1720651200 | 3.2799999 | -0.01 | -0.30 | 3.3 | 3.31 | 3.19 | 320221 |
| 1720564800 | 3.29 | 0.16 | 5.11 | 3.14 | 3.29 | 3.115 | 483417 |
| 1720478400 | 3.13 | -0.1 | -3.10 | 3.25 | 3.25 | 3.09 | 731698 |
| 1720219200 | 3.23 | 0.02 | 0.62 | 3.19 | 3.23 | 3.15 | 629871 |
| 1720040640 | 3.21 | 0.08 | 2.56 | 3.16 | 3.22 | 3.12 | 275083 |
| 1719960000 | 3.13 | -0.18 | -5.44 | 3.3 | 3.45 | 3.12 | 800937 |
| 1719873600 | 3.31 | 0.13 | 4.09 | 3.2599999 | 3.35 | 3.23 | 894859 |
| 1719614400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1719528000 | 3.18 | 0.08 | 2.58 | 3.1 | 3.255 | 3.04 | 1166765 |
| 1719441600 | 3.1 | 0.05 | 1.64 | 3.05 | 3.24 | 2.93 | 2370521 |
| 1719355200 | 3.05 | -0.2 | -6.15 | 3.25 | 3.2599999 | 3.0299999 | 1299212 |
| 1719268800 | 3.25 | -0.03 | -0.91 | 3.27 | 3.31 | 3.18 | 555760 |
| 1719009600 | 3.2799999 | -0.07 | -2.09 | 3.35 | 3.36 | 3.17 | 940317 |
| 1718923200 | 3.35 | -0.24 | -6.69 | 3.56 | 3.6 | 3.32 | 854809 |
| 1718750400 | 3.59 | -0.04 | -1.10 | 3.66 | 3.73 | 3.59 | 653258 |
| 1718664000 | 3.63 | -0.05 | -1.36 | 3.62 | 3.7 | 3.6101 | 472922 |
| 1718404800 | 3.68 | -0.06 | -1.60 | 3.69 | 3.74 | 3.66 | 386584 |
| 1718318400 | 3.74 | -0.03 | -0.80 | 3.77 | 3.91 | 3.65 | 766119 |
| 1718232000 | 3.77 | 0.19 | 5.31 | 3.66 | 3.83 | 3.66 | 638449 |
| 1718145600 | 3.58 | -0.03 | -0.83 | 3.58 | 3.67 | 3.55 | 377274 |
| 1718059200 | 3.61 | 0.01 | 0.28 | 3.55 | 3.725 | 3.55 | 699948 |
| 1717800000 | 3.6 | -0.15 | -4.00 | 3.67 | 3.72 | 3.575 | 445485 |
| 1717713600 | 3.75 | 0.02 | 0.54 | 3.69 | 3.86 | 3.64 | 637497 |
| 1717627200 | 3.73 | 0.12 | 3.32 | 3.63 | 3.77 | 3.585 | 711669 |
| 1717540800 | 3.61 | -0.11 | -2.96 | 3.62 | 3.65 | 3.52 | 618055 |
| 1717454400 | 3.72 | 0.13 | 3.62 | 3.64 | 3.7403 | 3.59 | 627703 |
| 1717195200 | 3.59 | 0.05 | 1.41 | 3.53 | 3.7 | 3.53 | 484126 |
| 1717108800 | 3.54 | -0.02 | -0.56 | 3.59 | 3.67 | 3.5 | 480918 |
| 1717022400 | 3.56 | 0 | 0.00 | 3.55 | 3.585 | 3.43 | 527156 |
| 1716936000 | 3.56 | 0.15 | 4.40 | 3.5 | 3.61 | 3.5 | 369053 |
| 1716590400 | 3.41 | -0.16 | -4.48 | 3.58 | 3.585 | 3.39 | 602814 |
| 1716504000 | 3.57 | -0.18 | -4.80 | 3.77 | 3.8195 | 3.515 | 469491 |
| 1716417600 | 3.75 | -0.02 | -0.53 | 3.74 | 3.8 | 3.68 | 209461 |
| 1716331200 | 3.77 | 0.06 | 1.62 | 3.7 | 3.81 | 3.65 | 406959 |
| 1716244800 | 3.71 | -0.09 | -2.37 | 3.8 | 3.8285 | 3.65 | 334852 |
| 1715985600 | 3.8 | 0 | 0.00 | 3.8 | 3.8413 | 3.67 | 348075 |
| 1715899200 | 3.8 | 0.06 | 1.60 | 3.75 | 3.81 | 3.66 | 292579 |
| 1715812800 | 3.74 | -0.05 | -1.32 | 3.82 | 3.82 | 3.67 | 339039 |
| 1715726400 | 3.79 | 0.18 | 4.99 | 3.63 | 3.81 | 3.58 | 542001 |
| 1715640000 | 3.61 | 0.08 | 2.27 | 3.57 | 3.68 | 3.55 | 383935 |
| 1715380800 | 3.53 | -0.34 | -8.79 | 3.9 | 3.9 | 3.41 | 919347 |
| 1715294400 | 3.87 | 0.09 | 2.38 | 3.79 | 3.91 | 3.76 | 365877 |
| 1715208000 | 3.78 | -0.32 | -7.80 | 4.0599999 | 4.07 | 3.75 | 414458 |
| 1715121600 | 4.1 | 0.08 | 1.99 | 4.04 | 4.11 | 3.98 | 429776 |
| 1715035200 | 4.0199999 | 0.05 | 1.26 | 4 | 4.07 | 3.96 | 288321 |
| 1714776000 | 3.97 | 0.18 | 4.75 | 3.92 | 4.09 | 3.89 | 467348 |
| 1714689600 | 3.79 | 0.05 | 1.34 | 3.77 | 3.82 | 3.675 | 279410 |
| 1714603200 | 3.74 | 0.06 | 1.63 | 3.67 | 3.78 | 3.67 | 303907 |
| 1714516800 | 3.68 | -0.26 | -6.60 | 3.94 | 3.9608 | 3.68 | 379265 |
| 1714430400 | 3.94 | 0.02 | 0.51 | 3.91 | 4.0199999 | 3.91 | 261733 |
| 1714171200 | 3.92 | 0.02 | 0.51 | 3.88 | 4.0199999 | 3.88 | 246581 |
| 1714084800 | 3.9 | -0.11 | -2.74 | 3.91 | 3.95 | 3.86 | 312000 |
| 1713998400 | 4.01 | 0.06 | 1.52 | 3.94 | 4.0199999 | 3.9314 | 227090 |
| 1713912000 | 3.95 | 0.08 | 2.07 | 3.9 | 4.04 | 3.85 | 399332 |
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
