We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 4.33604336043 | 3.69 | 3.8484 | 3.5 | 709747 | 3.63725636 | CS |
| 4 | 0.37 | 10.632183908 | 3.48 | 3.901 | 3.11 | 855180 | 3.49422773 | CS |
| 12 | 0.05 | 1.31578947368 | 3.8 | 4.28 | 3.11 | 1199710 | 3.65493281 | CS |
| 26 | -0.59 | -13.2882882883 | 4.44 | 5.08 | 3.11 | 1323308 | 3.98264388 | CS |
| 52 | -0.45 | -10.4651162791 | 4.3 | 6.7688 | 3.11 | 1535736 | 4.69561229 | CS |
| 156 | 0.7 | 22.2222222222 | 3.15 | 6.7688 | 2.32 | 1325641 | 3.99223335 | CS |
| 260 | 2.33 | 153.289473684 | 1.52 | 6.7688 | 0.22 | 1694035 | 2.56933688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.75 | -0.01 | -0.27 | 3.8 | 3.8484 | 3.67 | 719274 |
| 1721947200 | 3.76 | 0.24 | 6.82 | 3.55 | 3.79 | 3.54 | 856640 |
| 1721860800 | 3.52 | -0.08 | -2.22 | 3.6 | 3.6599 | 3.5 | 671399 |
| 1721774400 | 3.6 | -0.06 | -1.64 | 3.65 | 3.67 | 3.56 | 754904 |
| 1721688000 | 3.66 | 0.05 | 1.39 | 3.63 | 3.72 | 3.57 | 724092 |
| 1721428800 | 3.61 | -0.09 | -2.43 | 3.69 | 3.71 | 3.58 | 541702 |
| 1721342400 | 3.7 | -0.08 | -2.12 | 3.78 | 3.85 | 3.68 | 679107 |
| 1721256000 | 3.78 | 0.02 | 0.53 | 3.77 | 3.901 | 3.725 | 987619 |
| 1721169600 | 3.76 | 0.11 | 3.01 | 3.64 | 3.78 | 3.6 | 789743 |
| 1721083200 | 3.65 | 0.19 | 5.49 | 3.51 | 3.695 | 3.45 | 1081015 |
| 1720824000 | 3.46 | -0.01 | -0.29 | 3.55 | 3.55 | 3.45 | 507753 |
| 1720737600 | 3.47 | 0.16 | 4.83 | 3.36 | 3.53 | 3.2799999 | 1104700 |
| 1720651200 | 3.31 | 0.17 | 5.41 | 3.15 | 3.31 | 3.11 | 1129431 |
| 1720564800 | 3.14 | -0.12 | -3.68 | 3.22 | 3.25 | 3.13 | 510837 |
| 1720478400 | 3.2599999 | -0.01 | -0.31 | 3.25 | 3.305 | 3.22 | 753019 |
| 1720219200 | 3.27 | -0.11 | -3.25 | 3.38 | 3.4 | 3.22 | 788100 |
| 1720040640 | 3.38 | 0.05 | 1.50 | 3.32 | 3.46 | 3.31 | 829954 |
| 1719960000 | 3.33 | -0.02 | -0.60 | 3.37 | 3.41 | 3.29 | 1988522 |
| 1719873600 | 3.35 | -0.07 | -2.05 | 3.48 | 3.48 | 3.35 | 694705 |
| 1719614400 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1719528000 | 3.42 | 0.03 | 0.88 | 3.43 | 3.44 | 3.345 | 545460 |
| 1719441600 | 3.39 | -0.01 | -0.29 | 3.37 | 3.41 | 3.34 | 826351 |
| 1719355200 | 3.4 | 0.01 | 0.29 | 3.35 | 3.46 | 3.33 | 1063405 |
| 1719268800 | 3.39 | 0.24 | 7.62 | 3.18 | 3.41 | 3.16 | 945944 |
| 1719009600 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.12 | 1711297 |
| 1718923200 | 3.2 | 0 | 0.00 | 3.2 | 3.21 | 3.1349999 | 943349 |
| 1718750400 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2799999 | 3.16 | 1243021 |
| 1718664000 | 3.19 | -0.03 | -0.93 | 3.24 | 3.25 | 3.16 | 733675 |
| 1718404800 | 3.22 | -0.11 | -3.30 | 3.31 | 3.31 | 3.2 | 1076097 |
| 1718318400 | 3.33 | -0.15 | -4.31 | 3.48 | 3.49 | 3.33 | 1025081 |
| 1718232000 | 3.48 | -0.04 | -1.14 | 3.6 | 3.655 | 3.48 | 960659 |
| 1718145600 | 3.52 | -0.06 | -1.68 | 3.49 | 3.56 | 3.47 | 810607 |
| 1718059200 | 3.58 | 0.13 | 3.77 | 3.46 | 3.67 | 3.43 | 1939253 |
| 1717800000 | 3.45 | -0.06 | -1.71 | 3.48 | 3.5599 | 3.44 | 930647 |
| 1717713600 | 3.51 | 0.05 | 1.45 | 3.46 | 3.535 | 3.43 | 1412985 |
| 1717627200 | 3.46 | 0 | 0.00 | 3.49 | 3.5075 | 3.36 | 1836647 |
| 1717540800 | 3.46 | -0.09 | -2.54 | 3.5 | 3.55 | 3.44 | 1969311 |
| 1717454400 | 3.55 | -0.16 | -4.31 | 3.78 | 3.78 | 3.485 | 1819876 |
| 1717195200 | 3.71 | 0.02 | 0.54 | 3.72 | 3.7397 | 3.59 | 3153246 |
| 1717108800 | 3.69 | 0.02 | 0.54 | 3.69 | 3.835 | 3.67 | 873517 |
| 1717022400 | 3.67 | -0.12 | -3.17 | 3.71 | 3.75 | 3.63 | 1066534 |
| 1716936000 | 3.79 | 0.12 | 3.27 | 3.7 | 3.84 | 3.66 | 1745246 |
| 1716590400 | 3.67 | -0.02 | -0.54 | 3.72 | 3.76 | 3.66 | 838447 |
| 1716504000 | 3.69 | -0.13 | -3.40 | 3.87 | 3.95 | 3.68 | 1447216 |
| 1716417600 | 3.82 | -0.25 | -6.14 | 4.1 | 4.12 | 3.81 | 2325804 |
| 1716331200 | 4.07 | -0.04 | -0.97 | 4.09 | 4.16 | 4 | 2020296 |
| 1716244800 | 4.11 | -0.1 | -2.38 | 4.21 | 4.28 | 4.08 | 1256431 |
| 1715985600 | 4.21 | 0.15 | 3.69 | 4.1 | 4.22 | 4.07 | 875638 |
| 1715899200 | 4.0599999 | -0.18 | -4.25 | 4.22 | 4.2699999 | 4.05 | 2132199 |
| 1715812800 | 4.24 | 0.07 | 1.68 | 4.15 | 4.25 | 4.0698 | 1162840 |
| 1715726400 | 4.17 | 0.16 | 3.99 | 4.0199999 | 4.1787 | 4.0199999 | 1207132 |
| 1715640000 | 4.01 | -0.01 | -0.25 | 4.05 | 4.09 | 3.965 | 965937 |
| 1715380800 | 4.0199999 | -0.09 | -2.19 | 4.14 | 4.19 | 4.01 | 998088 |
| 1715294400 | 4.11 | 0.14 | 3.53 | 3.96 | 4.11 | 3.96 | 1772452 |
| 1715208000 | 3.97 | 0.08 | 2.06 | 3.9 | 3.98 | 3.78 | 1247666 |
| 1715121600 | 3.89 | 0.03 | 0.78 | 3.86 | 3.9 | 3.83 | 1270054 |
| 1715035200 | 3.86 | -0.09 | -2.28 | 4.01 | 4.05 | 3.86 | 1665836 |
| 1714776000 | 3.95 | 0.16 | 4.22 | 3.8 | 3.96 | 3.742 | 1972291 |
| 1714689600 | 3.79 | 0.09 | 2.43 | 3.69 | 3.94 | 3.69 | 2117213 |
| 1714603200 | 3.7 | -0.59 | -13.75 | 3.95 | 4.12 | 3.665 | 5613735 |
| 1714516800 | 4.29 | -0.22 | -4.88 | 4.46 | 4.5 | 4.29 | 2169028 |
| 1714430400 | 4.51 | -0.05 | -1.10 | 4.54 | 4.58 | 4.49 | 975931 |
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
