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 | 0.02 | 0.497512437811 | 4.02 | 4.15 | 3.94 | 49352 | 4.02333327 | CS |
| 4 | -0.32 | -7.33944954128 | 4.36 | 4.4 | 3.9 | 28712 | 4.04901179 | CS |
| 12 | 0.14 | 3.58974358974 | 3.9 | 4.55 | 3.77 | 25514 | 4.06175505 | CS |
| 26 | 0.09 | 2.27848101266 | 3.95 | 4.55 | 3.67 | 23096 | 4.02312773 | CS |
| 52 | -0.52 | -11.4035087719 | 4.56 | 4.95 | 3.67 | 25290 | 4.16335589 | CS |
| 156 | -4.48 | -52.5821596244 | 8.52 | 8.53 | 3.66 | 26890 | 5.37754004 | CS |
| 260 | -8.36 | -67.4193548387 | 12.4 | 12.43 | 3.66 | 30301 | 7.38111207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 4.04 | -0.02 | -0.49 | 4.01 | 4.07 | 4.01 | 22128 |
| 1731624000 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.15 | 4.05 | 26763 |
| 1731537600 | 4.07 | 0.07 | 1.75 | 4 | 4.09 | 4 | 41575 |
| 1731451200 | 4 | -0.03 | -0.74 | 4.0199999 | 4.11 | 3.97 | 90278 |
| 1731364800 | 4.03 | 0.06 | 1.51 | 3.96 | 4.03 | 3.94 | 64765 |
| 1731105600 | 3.97 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.95 | 23377 |
| 1731019200 | 4.03 | 0.03 | 0.75 | 4.04 | 4.09 | 4.01 | 14383 |
| 1730932800 | 4 | 0.06 | 1.52 | 4 | 4 | 3.92 | 6787 |
| 1730846400 | 3.94 | -0.04 | -1.01 | 4 | 4.01 | 3.91 | 33578 |
| 1730760000 | 3.98 | 0.05 | 1.27 | 3.92 | 3.98 | 3.92 | 23876 |
| 1730497200 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.9 | 20448 |
| 1730410800 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.0599999 | 3.9 | 36033 |
| 1730324400 | 4.03 | -0.02 | -0.49 | 4.12 | 4.12 | 4.03 | 11121 |
| 1730238000 | 4.05 | 0.01 | 0.25 | 4.14 | 4.14 | 4 | 31430 |
| 1730151600 | 4.04 | -0.04 | -0.98 | 4.08 | 4.11 | 4.03 | 30758 |
| 1729892400 | 4.08 | -0.09 | -2.16 | 4.17 | 4.17 | 4.08 | 23565 |
| 1729806000 | 4.17 | -0.01 | -0.24 | 4.19 | 4.21 | 4.17 | 8955 |
| 1729719600 | 4.18 | -0.07 | -1.65 | 4.22 | 4.24 | 4.17 | 12285 |
| 1729633200 | 4.25 | 0 | 0.00 | 4.23 | 4.2699999 | 4.19 | 31484 |
| 1729546800 | 4.25 | 0 | 0.00 | 4.28 | 4.3 | 4.19 | 23952 |
| 1729287600 | 4.25 | -0.12 | -2.75 | 4.36 | 4.4 | 4.25 | 18828 |
| 1729201200 | 4.37 | -0.04 | -0.91 | 4.42 | 4.42 | 4.3 | 34904 |
| 1729114800 | 4.41 | -0.01 | -0.23 | 4.44 | 4.55 | 4.41 | 14013 |
| 1729028400 | 4.42 | 0 | 0.00 | 4.43 | 4.54 | 4.4 | 35053 |
| 1728682800 | 4.42 | -0.01 | -0.23 | 4.43 | 4.5 | 4.38 | 40806 |
| 1728596400 | 4.43 | 0.05 | 1.14 | 4.4 | 4.44 | 4.35 | 35569 |
| 1728510000 | 4.38 | 0.12 | 2.82 | 4.33 | 4.38 | 4.25 | 40055 |
| 1728423600 | 4.26 | 0.14 | 3.40 | 4.15 | 4.26 | 4.15 | 46308 |
| 1728337200 | 4.12 | 0.14 | 3.52 | 3.97 | 4.15 | 3.97 | 52617 |
| 1728078000 | 3.98 | -0.03 | -0.75 | 3.92 | 3.99 | 3.92 | 6090 |
| 1727991600 | 4.01 | 0.09 | 2.30 | 3.92 | 4.03 | 3.9 | 14971 |
| 1727905200 | 3.92 | -0.03 | -0.76 | 3.96 | 3.97 | 3.92 | 7700 |
| 1727818800 | 3.95 | 0.02 | 0.51 | 3.95 | 3.99 | 3.94 | 4501 |
| 1727732400 | 3.93 | -0.02 | -0.51 | 3.92 | 3.99 | 3.92 | 14812 |
| 1727473200 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.94 | 12609 |
| 1727386800 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.0599999 | 4.01 | 21149 |
| 1727300400 | 4.04 | -0.06 | -1.46 | 4.1 | 4.11 | 4.03 | 9834 |
| 1727214000 | 4.1 | -0.04 | -0.97 | 4.11 | 4.18 | 4.1 | 9200 |
| 1727127600 | 4.14 | 0.01 | 0.24 | 4.16 | 4.17 | 4.11 | 4213 |
| 1726868400 | 4.13 | 0 | 0.00 | 4.11 | 4.18 | 4.11 | 7559 |
| 1726782000 | 4.13 | 0.07 | 1.72 | 4.1 | 4.2 | 4.1 | 30803 |
| 1726695600 | 4.0599999 | 0.03 | 0.74 | 4.0199999 | 4.1 | 4.0199999 | 11712 |
| 1726609200 | 4.03 | 0.12 | 3.07 | 3.96 | 4.09 | 3.91 | 37642 |
| 1726522800 | 3.91 | -0.03 | -0.76 | 3.91 | 4.01 | 3.9 | 39446 |
| 1726263600 | 3.94 | 0.02 | 0.51 | 3.9 | 4.05 | 3.9 | 41501 |
| 1726177200 | 3.92 | -0.04 | -1.01 | 3.91 | 4.01 | 3.91 | 30851 |
| 1726090800 | 3.96 | 0.04 | 1.02 | 3.9 | 3.99 | 3.86 | 25917 |
| 1726004400 | 3.92 | 0.05 | 1.29 | 3.88 | 3.94 | 3.86 | 29870 |
| 1725918000 | 3.87 | 0.02 | 0.52 | 3.82 | 3.9 | 3.82 | 74625 |
| 1725658800 | 3.85 | 0.04 | 1.05 | 3.82 | 3.85 | 3.8 | 13080 |
| 1725572400 | 3.81 | 0 | 0.00 | 3.8 | 3.83 | 3.77 | 13921 |
| 1725486000 | 3.81 | 0.04 | 1.06 | 3.77 | 3.81 | 3.77 | 14850 |
| 1725399600 | 3.77 | -0.06 | -1.57 | 3.82 | 3.82 | 3.77 | 18825 |
| 1725054000 | 3.83 | -0.03 | -0.78 | 3.85 | 3.85 | 3.78 | 30478 |
| 1724967600 | 3.86 | -0.02 | -0.52 | 3.88 | 3.93 | 3.85 | 12342 |
| 1724881200 | 3.88 | 0.02 | 0.52 | 3.86 | 3.88 | 3.85 | 11446 |
| 1724794800 | 3.86 | -0.1 | -2.53 | 3.88 | 3.92 | 3.86 | 14831 |
| 1724708400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1724449200 | 3.96 | 0.08 | 2.06 | 3.9 | 3.96 | 3.9 | 15936 |
| 1724362800 | 3.88 | 0.02 | 0.52 | 3.88 | 3.91 | 3.83 | 24743 |
| 1724276400 | 3.86 | -0.05 | -1.28 | 3.92 | 3.95 | 3.86 | 33273 |
| 1724190000 | 3.91 | 0.02 | 0.51 | 3.86 | 3.93 | 3.86 | 16811 |
| 1724103600 | 3.89 | -0.01 | -0.26 | 3.89 | 3.92 | 3.85 | 12919 |
| 1723844400 | 3.9 | -0.09 | -2.26 | 4 | 4.01 | 3.89 | 43030 |
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
