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 | 3.80434782609 | 3.68 | 3.88 | 3.64 | 658 | 3.80346505 | DE |
| 4 | 0.74 | 24.025974026 | 3.08 | 3.88 | 3.04 | 706 | 3.41668127 | DE |
| 12 | 0.28 | 7.90960451977 | 3.54 | 4.0599999 | 2.96 | 1340 | 3.69409005 | DE |
| 26 | 2.11 | 123.391812865 | 1.71 | 4.32 | 1.7 | 2274 | 3.70222474 | DE |
| 52 | 0.9 | 30.8219178082 | 2.92 | 4.32 | 1.7 | 1888 | 3.44428643 | DE |
| 156 | 0.44 | 13.0177514793 | 3.38 | 4.32 | 1.7 | 1756 | 3.43766646 | DE |
| 260 | 0.44 | 13.0177514793 | 3.38 | 4.32 | 1.7 | 1756 | 3.43766646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 3.88 | 0.24 | 6.59 | 3.84 | 3.88 | 3.84 | 1312 |
| 1732656420 | 3.64 | -0.04 | -1.09 | 3.74 | 3.74 | 3.64 | 467 |
| 1732570020 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732310820 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732224420 | 3.68 | 0.04 | 1.10 | 3.68 | 3.68 | 3.68 | 195 |
| 1732138020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732051620 | 3.64 | -0.02 | -0.55 | 3.64 | 3.64 | 3.64 | 60 |
| 1731965160 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1731705960 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1731619560 | 3.66 | -0.12 | -3.17 | 3.66 | 3.66 | 3.66 | 35 |
| 1731533160 | 3.78 | 0.02 | 0.53 | 3.82 | 3.82 | 3.78 | 293 |
| 1731446820 | 3.76 | 0.02 | 0.53 | 3.76 | 3.76 | 3.76 | 10 |
| 1731360420 | 3.74 | 0.1 | 2.75 | 3.6 | 3.74 | 3.6 | 250 |
| 1731101160 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1731014760 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1730928360 | 3.64 | 0.24 | 7.06 | 3.64 | 3.64 | 3.64 | 40 |
| 1730841960 | 3.4 | 0.36 | 11.84 | 3.3 | 3.4 | 3.3 | 2600 |
| 1730755560 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1730496360 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1730409960 | 3.04 | -0.18 | -5.59 | 3.08 | 3.08 | 3.04 | 2500 |
| 1730323560 | 3.22 | -0.52 | -13.90 | 2.96 | 3.22 | 2.96 | 3522 |
| 1730237160 | 3.74 | 0 | 0.00 | 3.7 | 3.74 | 3.7 | 2000 |
| 1730150760 | 3.74 | 0.18 | 5.06 | 3.74 | 3.74 | 3.74 | 50 |
| 1729888020 | 3.56 | -0.3 | -7.77 | 3.56 | 3.56 | 3.56 | 1400 |
| 1729801560 | 3.86 | -0.04 | -1.03 | 3.78 | 3.86 | 3.78 | 1263 |
| 1729715160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729628760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729542360 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729283160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729196760 | 3.9 | -0.06 | -1.52 | 4 | 4 | 3.9 | 1500 |
| 1729110360 | 3.96 | 0.08 | 2.06 | 3.94 | 3.96 | 3.94 | 1950 |
| 1729024020 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1728937620 | 3.88 | -0.02 | -0.51 | 3.88 | 3.88 | 3.88 | 6400 |
| 1728678360 | 3.9 | -0.06 | -1.52 | 3.94 | 3.94 | 3.9 | 1360 |
| 1728591960 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1728505560 | 3.96 | -0.1 | -2.46 | 3.96 | 3.96 | 3.96 | 600 |
| 1728419160 | 4.0599999 | 0.1 | 2.53 | 4.0199999 | 4.0599999 | 4.0199999 | 790 |
| 1728332760 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1728073560 | 3.96 | 0.36 | 10.00 | 3.96 | 3.96 | 3.86 | 4500 |
| 1727987220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1727900820 | 3.6 | -0.18 | -4.76 | 3.66 | 3.66 | 3.5 | 5712 |
| 1727814420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 500 |
| 1727728020 | 3.78 | 0.02 | 0.53 | 3.78 | 3.78 | 3.78 | 529 |
| 1727468760 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1727382360 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 250 |
| 1727295960 | 3.76 | -0.14 | -3.59 | 3.8 | 3.8 | 3.76 | 450 |
| 1727209560 | 3.9 | 0.16 | 4.28 | 3.8 | 3.9 | 3.8 | 2410 |
| 1727123160 | 3.74 | 0.16 | 4.47 | 3.74 | 3.74 | 3.74 | 500 |
| 1726864020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1726777620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1726691220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1726604820 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1726518420 | 3.58 | -0.04 | -1.10 | 3.58 | 3.58 | 3.58 | 416 |
| 1726259160 | 3.62 | 0.06 | 1.69 | 3.68 | 3.68 | 3.62 | 2100 |
| 1726172760 | 3.56 | 0.04 | 1.14 | 3.56 | 3.56 | 3.56 | 150 |
| 1726086360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1725999960 | 3.52 | -0.02 | -0.56 | 3.5 | 3.52 | 3.5 | 340 |
| 1725913620 | 3.54 | 0.02 | 0.57 | 3.54 | 3.54 | 3.54 | 450 |
| 1725654360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1725567960 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1725481560 | 3.52 | -0.22 | -5.88 | 3.56 | 3.64 | 3.52 | 3304 |
| 1725395160 | 3.74 | -0.08 | -2.09 | 3.8 | 3.8 | 3.64 | 2920 |
| 1725308760 | 3.82 | -0.34 | -8.17 | 3.82 | 3.82 | 3.7 | 9446 |
| 1725049560 | 4.16 | 0.06 | 1.46 | 4.08 | 4.16 | 4.08 | 4757 |
| 1724963160 | 4.0999999 | -0.06 | -1.44 | 4.0999999 | 4.0999999 | 4.0999999 | 80 |
| 1724876760 | 4.16 | 0.06 | 1.46 | 4.16 | 4.16 | 4.16 | 183 |
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
