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 | 0.012 | 0.31914893617 | 3.76 | 4 | 3.76 | 557 | 3.94575056 | DE |
| 4 | -0.476 | -11.2052730697 | 4.248 | 4.45 | 3.677 | 903 | 3.96229075 | DE |
| 12 | -0.2349999 | -5.86473436149 | 4.0069999 | 4.9 | 3.677 | 1067 | 4.21515488 | DE |
| 26 | -0.686 | -15.3880663975 | 4.458 | 5.392 | 3.31 | 929 | 4.23548924 | DE |
| 52 | -3.078 | -44.9343065693 | 6.85 | 9.3 | 3.31 | 1052 | 4.86709505 | DE |
| 156 | -5.828 | -60.7083333333 | 9.6 | 10.6 | 3.31 | 1009 | 5.2291882 | DE |
| 260 | -5.828 | -60.7083333333 | 9.6 | 10.6 | 3.31 | 1009 | 5.2291882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.796 | -0.2 | -5.10 | 3.823 | 3.823 | 3.785 | 381 |
| 1732829220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732742820 | 4 | 0.05 | 1.29 | 4 | 4 | 4 | 10 |
| 1732656420 | 3.949 | -0.03 | -0.70 | 3.961 | 3.961 | 3.949 | 33 |
| 1732570020 | 3.977 | 0.23 | 6.00 | 3.76 | 3.977 | 3.76 | 1805 |
| 1732310820 | 3.752 | 0.07 | 1.98 | 3.727 | 3.752 | 3.722 | 263 |
| 1732224420 | 3.679 | 0 | 0.05 | 3.71 | 3.71 | 3.679 | 1250 |
| 1732138020 | 3.677 | -0.06 | -1.50 | 3.718 | 3.73 | 3.677 | 1131 |
| 1732051620 | 3.733 | 0.02 | 0.67 | 3.734 | 3.734 | 3.733 | 146 |
| 1731965220 | 3.708 | -0.23 | -5.89 | 3.867 | 3.867 | 3.708 | 28 |
| 1731705960 | 3.94 | -0.03 | -0.86 | 4.022 | 4.022 | 3.94 | 107 |
| 1731619560 | 3.974 | 0 | 0.00 | 3.974 | 3.974 | 3.974 | 0 |
| 1731533160 | 3.974 | -0.06 | -1.49 | 4 | 4.0279999 | 3.889 | 6355 |
| 1731446820 | 4.034 | -0.12 | -2.77 | 4.15 | 4.15 | 4.002 | 1219 |
| 1731360420 | 4.149 | 0.01 | 0.29 | 4.18 | 4.19 | 4.123 | 790 |
| 1731101220 | 4.1369999 | -0.09 | -2.01 | 4.2489999 | 4.2489999 | 4.125 | 394 |
| 1731014760 | 4.222 | -0.08 | -1.79 | 4.223 | 4.223 | 4.222 | 7 |
| 1730928360 | 4.299 | 0.1 | 2.36 | 4.45 | 4.45 | 4.299 | 944 |
| 1730841960 | 4.2 | 0.02 | 0.55 | 4.248 | 4.248 | 4.2 | 480 |
| 1730755560 | 4.1769999 | 0 | 0.00 | 4.1769999 | 4.1769999 | 4.1769999 | 0 |
| 1730496360 | 4.1769999 | 0.05 | 1.33 | 4.1769999 | 4.1769999 | 4.1769999 | 240 |
| 1730409960 | 4.122 | -0.32 | -7.20 | 4.15 | 4.196 | 4.122 | 305 |
| 1730323560 | 4.442 | 0.15 | 3.54 | 4.168 | 4.442 | 4.168 | 160 |
| 1730237160 | 4.29 | -0.17 | -3.79 | 4.2329999 | 4.29 | 4.2329999 | 102 |
| 1730150760 | 4.4589999 | 0.18 | 4.18 | 4.355 | 4.4589999 | 4.355 | 455 |
| 1729888020 | 4.28 | -0.09 | -2.01 | 4.28 | 4.28 | 4.28 | 770 |
| 1729801560 | 4.368 | 0.04 | 0.85 | 4.251 | 4.368 | 4.251 | 601 |
| 1729715160 | 4.331 | 0.06 | 1.48 | 4.442 | 4.442 | 4.301 | 62 |
| 1729628760 | 4.268 | -0.11 | -2.56 | 4.268 | 4.268 | 4.268 | 230 |
| 1729542360 | 4.38 | 0 | 0.11 | 4.4429999 | 4.4429999 | 4.38 | 180 |
| 1729283160 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1729196760 | 4.375 | 0.02 | 0.48 | 4.375 | 4.375 | 4.375 | 120 |
| 1729110360 | 4.354 | -0.15 | -3.24 | 4.4 | 4.4 | 4.351 | 846 |
| 1729023960 | 4.5 | -0.12 | -2.64 | 4.7 | 4.7 | 4.495 | 1636 |
| 1728937620 | 4.622 | -0.19 | -3.93 | 4.726 | 4.726 | 4.619 | 803 |
| 1728678360 | 4.811 | -0.03 | -0.68 | 4.838 | 4.838 | 4.811 | 2002 |
| 1728591960 | 4.844 | -0.05 | -0.96 | 4.825 | 4.844 | 4.825 | 143 |
| 1728505560 | 4.891 | 0.18 | 3.80 | 4.891 | 4.891 | 4.891 | 61 |
| 1728419160 | 4.712 | -0.18 | -3.72 | 4.712 | 4.712 | 4.712 | 9 |
| 1728332760 | 4.894 | 0.34 | 7.49 | 4.763 | 4.9 | 4.763 | 4610 |
| 1728073560 | 4.553 | -0.08 | -1.71 | 4.553 | 4.553 | 4.553 | 42 |
| 1727987220 | 4.6319999 | 0 | 0.00 | 4.6319999 | 4.6319999 | 4.6319999 | 0 |
| 1727900820 | 4.6319999 | -0.11 | -2.36 | 4.563 | 4.654 | 4.563 | 1662 |
| 1727814420 | 4.744 | 0.13 | 2.88 | 4.613 | 4.8099999 | 4.613 | 970 |
| 1727728020 | 4.611 | -0 | -0.04 | 4.595 | 4.611 | 4.595 | 266 |
| 1727468760 | 4.613 | 0.2 | 4.56 | 4.48 | 4.618 | 4.48 | 1755 |
| 1727382360 | 4.412 | 0.14 | 3.25 | 4.4989999 | 4.4989999 | 4.412 | 1800 |
| 1727295960 | 4.2729999 | -0.09 | -2.09 | 4.252 | 4.421 | 4.168 | 1027 |
| 1727209560 | 4.364 | 0.19 | 4.53 | 4.279 | 4.364 | 4.279 | 1060 |
| 1727123160 | 4.175 | 0.01 | 0.29 | 4.121 | 4.247 | 4.106 | 473 |
| 1726864020 | 4.163 | -0.38 | -8.38 | 4.163 | 4.163 | 4.163 | 110 |
| 1726777560 | 4.5439999 | 0.41 | 9.94 | 4.5 | 4.831 | 4.5 | 1100 |
| 1726691220 | 4.133 | -0.09 | -2.18 | 4.133 | 4.133 | 4.133 | 12 |
| 1726604760 | 4.2249999 | 0.13 | 3.12 | 4.2249999 | 4.2249999 | 4.2249999 | 37 |
| 1726518420 | 4.097 | 0.24 | 6.08 | 3.977 | 4.097 | 3.977 | 17 |
| 1726259160 | 3.862 | 0.11 | 2.85 | 3.862 | 3.862 | 3.862 | 60 |
| 1726172760 | 3.755 | -0.2 | -4.94 | 3.846 | 3.846 | 3.755 | 470 |
| 1726086420 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1726000020 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1725913620 | 3.95 | -0.24 | -5.73 | 4.0069999 | 4.0069999 | 3.95 | 17000 |
| 1725654360 | 4.19 | 0.07 | 1.80 | 4.19 | 4.19 | 4.19 | 35 |
| 1725567960 | 4.1159999 | 0.09 | 2.36 | 4.1159999 | 4.1159999 | 4.1159999 | 400 |
| 1725481560 | 4.021 | -0.23 | -5.39 | 4.0389999 | 4.0389999 | 4.021 | 1100 |
| 1725395160 | 4.25 | 0.17 | 4.09 | 4.136 | 4.25 | 4.136 | 100 |
| 1725308760 | 4.083 | 0.04 | 1.06 | 4.049 | 4.083 | 4.032 | 389 |
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
