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 | -0.1 | -2.25733634312 | 4.43 | 4.58 | 4.21 | 328853 | 4.43949038 | CS |
| 4 | 0.89 | 25.8720930233 | 3.44 | 4.62 | 3.08 | 375354 | 3.97824127 | CS |
| 12 | 1.63 | 60.3703703704 | 2.7 | 4.62 | 2.64 | 245472 | 3.63548881 | CS |
| 26 | -0.33 | -7.08154506438 | 4.66 | 4.95 | 2.58 | 266767 | 3.57721168 | CS |
| 52 | -1.06 | -19.6660482375 | 5.39 | 5.63 | 2.58 | 230664 | 3.94664957 | CS |
| 156 | -8.55 | -66.3819875776 | 12.88 | 17.17 | 2.58 | 214087 | 6.78371575 | CS |
| 260 | -1.72 | -28.4297520661 | 6.05 | 17.17 | 2.58 | 205804 | 7.64383648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 4.32 | -0.17 | -3.79 | 4.47 | 4.54 | 4.26 | 184963 |
| 1732920000 | 4.49 | 0.09 | 2.05 | 4.38 | 4.53 | 4.37 | 396013 |
| 1732833600 | 4.4 | -0.12 | -2.65 | 4.49 | 4.58 | 4.37 | 193851 |
| 1732747200 | 4.5199999 | 0.21 | 4.87 | 4.3 | 4.5599999 | 4.3 | 582561 |
| 1732660800 | 4.3099999 | -0.12 | -2.71 | 4.43 | 4.45 | 4.21 | 286876 |
| 1732574400 | 4.43 | -0.11 | -2.42 | 4.55 | 4.62 | 4.33 | 332214 |
| 1732315200 | 4.54 | 0.31 | 7.33 | 4.19 | 4.6 | 4.19 | 698709 |
| 1732228800 | 4.23 | -0.01 | -0.24 | 4.25 | 4.43 | 4.19 | 700450 |
| 1732142400 | 4.24 | 0.86 | 25.44 | 3.7 | 4.35 | 3.63 | 1371053 |
| 1732056000 | 3.38 | -0.06 | -1.74 | 3.39 | 3.51 | 3.38 | 309909 |
| 1731969600 | 3.44 | 0.08 | 2.38 | 3.4 | 3.46 | 3.29 | 265536 |
| 1731710400 | 3.36 | 0.17 | 5.33 | 3.24 | 3.38 | 3.23 | 637638 |
| 1731624000 | 3.19 | 0.04 | 1.27 | 3.14 | 3.2599999 | 3.12 | 149757 |
| 1731537600 | 3.15 | -0.01 | -0.32 | 3.12 | 3.2599999 | 3.12 | 182972 |
| 1731451200 | 3.16 | -0.1 | -3.07 | 3.21 | 3.2599999 | 3.12 | 213517 |
| 1731364800 | 3.2599999 | -0.06 | -1.81 | 3.38 | 3.38 | 3.22 | 97406 |
| 1731105600 | 3.32 | -0.09 | -2.64 | 3.4 | 3.4 | 3.16 | 173380 |
| 1731019200 | 3.41 | 0.26 | 8.25 | 3.17 | 3.42 | 3.14 | 231959 |
| 1730932800 | 3.15 | -0.19 | -5.69 | 3.19 | 3.3 | 3.08 | 186598 |
| 1730846400 | 3.34 | 0.02 | 0.60 | 3.44 | 3.44 | 3.29 | 311720 |
| 1730760000 | 3.32 | 0.14 | 4.40 | 3.21 | 3.43 | 3.21 | 531604 |
| 1730497200 | 3.18 | 0.11 | 3.58 | 3.14 | 3.2799999 | 3.12 | 178205 |
| 1730410800 | 3.07 | -0.08 | -2.54 | 3.1 | 3.13 | 3.0299999 | 621966 |
| 1730324400 | 3.15 | -0.02 | -0.63 | 3.17 | 3.21 | 3.07 | 218280 |
| 1730238000 | 3.17 | 0.03 | 0.96 | 3.17 | 3.22 | 3.16 | 101896 |
| 1730151600 | 3.14 | -0.08 | -2.48 | 3.13 | 3.2599999 | 3.13 | 128011 |
| 1729892400 | 3.22 | 0.05 | 1.58 | 3.16 | 3.25 | 3.13 | 220014 |
| 1729806000 | 3.17 | 0.12 | 3.93 | 3.1 | 3.25 | 3 | 251748 |
| 1729719600 | 3.05 | -0.12 | -3.79 | 3.14 | 3.14 | 3.02 | 81208 |
| 1729633200 | 3.17 | 0.01 | 0.32 | 3.18 | 3.19 | 3.13 | 56634 |
| 1729546800 | 3.16 | -0.12 | -3.66 | 3.21 | 3.25 | 3.12 | 107121 |
| 1729287600 | 3.2799999 | 0.1 | 3.14 | 3.2 | 3.2799999 | 3.2 | 78674 |
| 1729201200 | 3.18 | -0.02 | -0.63 | 3.17 | 3.21 | 3.12 | 71616 |
| 1729114800 | 3.2 | -0.01 | -0.31 | 3.25 | 3.31 | 3.19 | 73126 |
| 1729028400 | 3.21 | -0.02 | -0.62 | 3.14 | 3.21 | 3.1 | 108992 |
| 1728682800 | 3.23 | 0 | 0.00 | 3.23 | 3.4 | 3.21 | 149927 |
| 1728596400 | 3.23 | 0.09 | 2.87 | 3.14 | 3.24 | 3.07 | 124598 |
| 1728510000 | 3.14 | 0.07 | 2.28 | 3.11 | 3.14 | 3 | 144120 |
| 1728423600 | 3.07 | -0.25 | -7.53 | 3.2599999 | 3.2599999 | 3.06 | 113479 |
| 1728337200 | 3.32 | -0.05 | -1.48 | 3.35 | 3.54 | 3.24 | 104618 |
| 1728078000 | 3.37 | 0.05 | 1.51 | 3.39 | 3.44 | 3.34 | 95981 |
| 1727991600 | 3.32 | -0.19 | -5.41 | 3.43 | 3.46 | 3.31 | 85881 |
| 1727905200 | 3.51 | 0.03 | 0.86 | 3.53 | 3.56 | 3.49 | 72677 |
| 1727818800 | 3.48 | -0.02 | -0.57 | 3.47 | 3.55 | 3.46 | 49420 |
| 1727732400 | 3.5 | -0.14 | -3.85 | 3.61 | 3.63 | 3.49 | 132104 |
| 1727473200 | 3.64 | -0.05 | -1.36 | 3.71 | 3.71 | 3.63 | 122978 |
| 1727386800 | 3.69 | 0.21 | 6.03 | 3.56 | 3.76 | 3.52 | 280193 |
| 1727300400 | 3.48 | -0.04 | -1.14 | 3.52 | 3.59 | 3.48 | 123012 |
| 1727214000 | 3.52 | 0.07 | 2.03 | 3.56 | 3.62 | 3.52 | 200455 |
| 1727127600 | 3.45 | -0.05 | -1.43 | 3.49 | 3.55 | 3.41 | 160840 |
| 1726868400 | 3.5 | 0.01 | 0.29 | 3.48 | 3.55 | 3.34 | 782089 |
| 1726782000 | 3.49 | 0.28 | 8.72 | 3.36 | 3.53 | 3.33 | 253397 |
| 1726695600 | 3.21 | 0.04 | 1.26 | 3.18 | 3.3 | 3.13 | 150020 |
| 1726609200 | 3.17 | 0.1 | 3.26 | 3.07 | 3.2 | 3.05 | 136638 |
| 1726522800 | 3.07 | -0.06 | -1.92 | 3.14 | 3.14 | 3.0299999 | 116121 |
| 1726263600 | 3.13 | 0.08 | 2.62 | 3.09 | 3.18 | 3.09 | 109818 |
| 1726177200 | 3.05 | 0.11 | 3.74 | 3 | 3.11 | 2.99 | 174191 |
| 1726090800 | 2.94 | 0.21 | 7.69 | 2.74 | 2.94 | 2.7 | 255881 |
| 1726004400 | 2.73 | 0.03 | 1.11 | 2.7 | 2.7599999 | 2.64 | 208207 |
| 1725918000 | 2.7 | 0.09 | 3.45 | 2.63 | 2.7599999 | 2.61 | 327053 |
| 1725658800 | 2.61 | -0.16 | -5.78 | 2.77 | 2.8 | 2.58 | 608971 |
| 1725572400 | 2.77 | -0.12 | -4.15 | 2.91 | 2.93 | 2.75 | 245425 |
| 1725486000 | 2.89 | -0.04 | -1.37 | 2.9 | 2.98 | 2.87 | 170709 |
| 1725399600 | 2.93 | -0.27 | -8.44 | 3.14 | 3.14 | 2.89 | 396330 |
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
