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 | -0.985221674877 | 4.06 | 4.08 | 4.005 | 443060 | 4.05006673 | CS |
| 4 | -0.02 | -0.495049504951 | 4.04 | 4.15 | 4 | 641610 | 4.07435467 | CS |
| 12 | 0.05 | 1.25944584383 | 3.97 | 4.15 | 3.9 | 504550 | 4.01197983 | CS |
| 26 | 0.01 | 0.249376558603 | 4.01 | 4.15 | 3.85 | 467307 | 3.99168316 | CS |
| 52 | 0.05 | 1.25944584383 | 3.97 | 4.15 | 3.69 | 430170 | 3.92617918 | CS |
| 156 | -0.38 | -8.63636363636 | 4.4 | 4.695 | 3.52 | 317280 | 3.90966966 | CS |
| 260 | 0.12 | 3.07692307692 | 3.9 | 5.43 | 3.52 | 324820 | 4.30413841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.0199999 | 407297 |
| 1742942400 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.07 | 4.0199999 | 391199 |
| 1742856000 | 4.0599999 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.04 | 437708 |
| 1742596800 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.04 | 638449 |
| 1742510400 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.08 | 4.03 | 392065 |
| 1742424000 | 4.0599999 | -0.02 | -0.49 | 4.08 | 4.11 | 4.05 | 585394 |
| 1742337600 | 4.08 | 0 | 0.00 | 4.09 | 4.1 | 4.0599999 | 486191 |
| 1742251200 | 4.08 | 0.01 | 0.25 | 4.05 | 4.08 | 4.05 | 335269 |
| 1741992000 | 4.07 | 0.04 | 0.99 | 4.0599999 | 4.07 | 4.035 | 479626 |
| 1741905600 | 4.03 | -0.06 | -1.47 | 4.09 | 4.09 | 4.0101 | 550512 |
| 1741819200 | 4.09 | -0.01 | -0.24 | 4.13 | 4.13 | 4.0599999 | 437877 |
| 1741732800 | 4.1 | -0.01 | -0.24 | 4.13 | 4.13 | 4.08 | 798695 |
| 1741646400 | 4.11 | -0.02 | -0.48 | 4.14 | 4.14 | 4.1 | 546913 |
| 1741390800 | 4.13 | 0.02 | 0.49 | 4.14 | 4.15 | 4.1 | 740643 |
| 1741304400 | 4.11 | 0 | 0.00 | 4.11 | 4.13 | 4.08 | 723297 |
| 1741218000 | 4.11 | 0.07 | 1.73 | 4.0599999 | 4.13 | 4.05 | 1851748 |
| 1741131600 | 4.04 | -0.03 | -0.74 | 4.07 | 4.09 | 4.03 | 981780 |
| 1741045200 | 4.07 | 0.03 | 0.74 | 4.11 | 4.11 | 4.05 | 727987 |
| 1740786000 | 4.04 | 0.02 | 0.50 | 4.04 | 4.07 | 4.03 | 770634 |
| 1740699600 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.04 | 4 | 597602 |
| 1740613200 | 4 | 0.01 | 0.25 | 4.01 | 4.0199999 | 3.97 | 380406 |
| 1740526800 | 3.99 | 0 | 0.00 | 4 | 4.01 | 3.98 | 225471 |
| 1740440400 | 3.99 | -0.02 | -0.50 | 3.99 | 4.025 | 3.99 | 307177 |
| 1740181200 | 4.01 | -0.02 | -0.50 | 4.01 | 4.025 | 3.99 | 203715 |
| 1740094800 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 4.03 | 199531 |
| 1740008400 | 4.04 | 0.01 | 0.25 | 4.05 | 4.05 | 4.03 | 436789 |
| 1739922000 | 4.03 | 0.05 | 1.26 | 4 | 4.03 | 3.99 | 440145 |
| 1739576400 | 3.98 | 0.01 | 0.25 | 3.98 | 3.99 | 3.97 | 378840 |
| 1739490000 | 3.97 | 0 | 0.00 | 3.98 | 3.99 | 3.96 | 347079 |
| 1739403600 | 3.97 | 0.01 | 0.25 | 3.95 | 3.97 | 3.95 | 417398 |
| 1739317200 | 3.96 | -0.01 | -0.25 | 3.96 | 3.98 | 3.95 | 421251 |
| 1739230800 | 3.97 | -0.01 | -0.25 | 3.97 | 3.99 | 3.97 | 410142 |
| 1738971600 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 283946 |
| 1738885200 | 4 | 0.01 | 0.25 | 4.01 | 4.01 | 3.99 | 187183 |
| 1738798800 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.98 | 178884 |
| 1738712400 | 4 | 0.02 | 0.50 | 3.99 | 4 | 3.98 | 231146 |
| 1738626000 | 3.98 | 0 | 0.00 | 3.99 | 4 | 3.96 | 503529 |
| 1738366800 | 3.98 | 0.03 | 0.76 | 3.94 | 3.99 | 3.93 | 673007 |
| 1738280400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.95 | 3.93 | 447255 |
| 1738194000 | 3.92 | -0.02 | -0.51 | 3.92 | 3.94 | 3.92 | 280517 |
| 1738107600 | 3.94 | 0.02 | 0.51 | 3.93 | 3.94 | 3.91 | 521601 |
| 1738021200 | 3.92 | 0 | 0.00 | 3.92 | 3.97 | 3.91 | 573490 |
| 1737762000 | 3.92 | -0.02 | -0.51 | 3.9 | 3.93 | 3.9 | 484412 |
| 1737675600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737589200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.96 | 3.94 | 506575 |
| 1737502800 | 3.95 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 500873 |
| 1737157200 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.93 | 534426 |
| 1737070800 | 3.94 | -0.01 | -0.25 | 3.94 | 3.96 | 3.94 | 401653 |
| 1736984400 | 3.95 | 0.02 | 0.51 | 3.94 | 3.98 | 3.93 | 610206 |
| 1736898000 | 3.93 | 0.01 | 0.26 | 3.92 | 3.95 | 3.91 | 414385 |
| 1736811600 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 383927 |
| 1736552400 | 3.93 | -0.03 | -0.76 | 3.965 | 3.965 | 3.91 | 1810296 |
| 1736379600 | 3.96 | 0 | 0.00 | 3.96 | 3.98 | 3.96 | 218212 |
| 1736293200 | 3.96 | 0 | 0.00 | 3.965 | 3.985 | 3.96 | 323109 |
| 1736206800 | 3.96 | 0 | 0.00 | 3.96 | 3.97 | 3.96 | 250602 |
| 1735947600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.97 | 3.96 | 265578 |
| 1735861200 | 3.97 | 0.04 | 1.02 | 3.97 | 3.98 | 3.96 | 552072 |
| 1735688400 | 3.93 | 0 | 0.00 | 3.93 | 3.97 | 3.924 | 526659 |
| 1735602000 | 3.93 | -0.01 | -0.25 | 3.93 | 3.95 | 3.915 | 441545 |
| 1735342800 | 3.94 | -0.02 | -0.51 | 3.9613 | 3.97 | 3.93 | 414377 |
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
