We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.47524752475 | 4.04 | 4.23 | 3.95 | 40346 | 4.00496178 | CS |
| 4 | 0.04 | 0.975609756098 | 4.1 | 4.23 | 3.85 | 43041 | 4.02050905 | CS |
| 12 | 0.24 | 6.15384615385 | 3.9 | 4.45 | 3.7 | 75701 | 4.07365126 | CS |
| 26 | 0.07 | 1.7199017199 | 4.07 | 4.82 | 3.37 | 100787 | 4.05711232 | CS |
| 52 | 0.49 | 13.4246575342 | 3.65 | 4.82 | 3.37 | 94907 | 4.06515352 | CS |
| 156 | 2.4 | 137.931034483 | 1.74 | 6.85 | 1.32 | 158791 | 4.09979849 | CS |
| 260 | 2.3 | 125 | 1.84 | 6.85 | 0.275 | 128196 | 3.30963017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 4.14 | 0.12 | 2.99 | 4.04 | 4.23 | 4.04 | 155308 |
| 1720820400 | 4.0199999 | 0.05 | 1.26 | 4 | 4.0599999 | 3.95 | 110949 |
| 1720734000 | 3.97 | -0.02 | -0.50 | 3.95 | 4 | 3.95 | 10840 |
| 1720647600 | 3.99 | -0.02 | -0.50 | 3.99 | 4.0199999 | 3.96 | 37808 |
| 1720561200 | 4.01 | 0.04 | 1.01 | 4.05 | 4.05 | 3.95 | 18729 |
| 1720474800 | 3.97 | -0.08 | -1.98 | 4.04 | 4.04 | 3.97 | 23402 |
| 1720215600 | 4.05 | -0.13 | -3.11 | 3.95 | 4.2 | 3.95 | 66333 |
| 1720129200 | 4.18 | 0.11 | 2.70 | 4.05 | 4.22 | 4.05 | 17675 |
| 1720042800 | 4.07 | -0.08 | -1.93 | 4.18 | 4.18 | 4.05 | 15358 |
| 1719956400 | 4.15 | 0.07 | 1.72 | 4.07 | 4.18 | 4.07 | 30941 |
| 1719610800 | 4.08 | -0.11 | -2.63 | 4.18 | 4.18 | 4.0599999 | 12115 |
| 1719524400 | 4.19 | 0.14 | 3.46 | 4.08 | 4.19 | 4.04 | 59310 |
| 1719438000 | 4.05 | 0.08 | 2.02 | 3.94 | 4.07 | 3.94 | 31621 |
| 1719351600 | 3.97 | -0.07 | -1.73 | 4.04 | 4.0599999 | 3.95 | 33100 |
| 1719265200 | 4.04 | 0.19 | 4.94 | 3.85 | 4.1 | 3.85 | 63970 |
| 1719006000 | 3.85 | -0.17 | -4.23 | 4 | 4 | 3.85 | 111891 |
| 1718919600 | 4.0199999 | -0.09 | -2.19 | 4.13 | 4.16 | 4.0199999 | 31933 |
| 1718833200 | 4.11 | 0.08 | 1.99 | 4.05 | 4.12 | 4.05 | 15900 |
| 1718746800 | 4.03 | 0.03 | 0.75 | 4.08 | 4.18 | 3.98 | 85584 |
| 1718660400 | 4 | 0 | 0.00 | 4.1 | 4.1 | 3.93 | 40315 |
| 1718401200 | 4 | -0.11 | -2.68 | 4.08 | 4.08 | 4 | 40620 |
| 1718314800 | 4.11 | -0.05 | -1.20 | 4.16 | 4.16 | 4.05 | 73344 |
| 1718228400 | 4.16 | -0.13 | -3.03 | 4.29 | 4.38 | 4.14 | 61752 |
| 1718142000 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.32 | 4.25 | 54109 |
| 1718055600 | 4.3099999 | 0.19 | 4.61 | 4.0599999 | 4.33 | 4.0599999 | 176829 |
| 1717796400 | 4.12 | 0.04 | 0.98 | 4.07 | 4.14 | 4.07 | 27739 |
| 1717710000 | 4.08 | 0.02 | 0.49 | 4.0199999 | 4.13 | 3.9 | 50217 |
| 1717623600 | 4.0599999 | 0.16 | 4.10 | 3.94 | 4.07 | 3.94 | 63609 |
| 1717537200 | 3.9 | -0.02 | -0.51 | 3.94 | 3.94 | 3.7 | 136266 |
| 1717450800 | 3.92 | -0.33 | -7.76 | 4.28 | 4.28 | 3.91 | 223473 |
| 1717191600 | 4.25 | -0.01 | -0.23 | 4.2699999 | 4.37 | 4.21 | 55460 |
| 1717105200 | 4.26 | 0 | 0.00 | 4.2699999 | 4.28 | 4.2 | 53273 |
| 1717018800 | 4.26 | 0.13 | 3.15 | 4.18 | 4.26 | 4.11 | 148933 |
| 1716932400 | 4.13 | 0 | 0.00 | 4.13 | 4.18 | 4.05 | 91528 |
| 1716846000 | 4.13 | 0.11 | 2.74 | 4.0199999 | 4.13 | 4.01 | 56675 |
| 1716586800 | 4.0199999 | 0.12 | 3.08 | 3.92 | 4.05 | 3.92 | 45889 |
| 1716500400 | 3.9 | -0.04 | -1.02 | 3.95 | 4 | 3.9 | 64560 |
| 1716414000 | 3.94 | -0.04 | -1.01 | 4.03 | 4.03 | 3.83 | 348479 |
| 1716327600 | 3.98 | -0.19 | -4.56 | 4.14 | 4.18 | 3.95 | 104237 |
| 1715982000 | 4.17 | 0.03 | 0.72 | 4.17 | 4.22 | 4.14 | 40255 |
| 1715895600 | 4.14 | 0.07 | 1.72 | 4.07 | 4.14 | 4.0599999 | 55566 |
| 1715809200 | 4.07 | -0.19 | -4.46 | 4.24 | 4.24 | 4.07 | 63691 |
| 1715722800 | 4.26 | 0 | 0.00 | 4.28 | 4.33 | 4.22 | 77881 |
| 1715636400 | 4.26 | -0.01 | -0.23 | 4.28 | 4.29 | 4.19 | 30418 |
| 1715377200 | 4.2699999 | 0.01 | 0.23 | 4.29 | 4.45 | 4.14 | 215118 |
| 1715290800 | 4.26 | 0.27 | 6.77 | 4.11 | 4.4 | 4.11 | 353516 |
| 1715204400 | 3.99 | 0.03 | 0.76 | 3.98 | 4.01 | 3.9 | 54289 |
| 1715118000 | 3.96 | -0.07 | -1.74 | 4 | 4 | 3.96 | 41505 |
| 1715031600 | 4.03 | 0 | 0.00 | 3.96 | 4.09 | 3.96 | 51247 |
| 1714772400 | 4.03 | 0.05 | 1.26 | 3.97 | 4.04 | 3.97 | 31257 |
| 1714686000 | 3.98 | 0.08 | 2.05 | 3.93 | 3.98 | 3.91 | 26749 |
| 1714599600 | 3.9 | -0.02 | -0.51 | 3.98 | 4 | 3.87 | 129656 |
| 1714513200 | 3.92 | -0.16 | -3.92 | 4.03 | 4.07 | 3.92 | 127736 |
| 1714426800 | 4.08 | 0.04 | 0.99 | 4.03 | 4.08 | 3.95 | 89011 |
| 1714167600 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.12 | 3.99 | 70890 |
| 1714081200 | 4 | -0.01 | -0.25 | 4 | 4.07 | 3.95 | 75000 |
| 1713994800 | 4.01 | 0.04 | 1.01 | 3.93 | 4.12 | 3.93 | 70134 |
| 1713908400 | 3.97 | 0.09 | 2.32 | 3.88 | 4.05 | 3.88 | 51057 |
| 1713822000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.99 | 3.88 | 36121 |
| 1713562800 | 3.9 | 0 | 0.00 | 3.9 | 4 | 3.9 | 43611 |
| 1713476400 | 3.9 | -0.07 | -1.76 | 4 | 4.0199999 | 3.87 | 86426 |
| 1713390000 | 3.97 | -0.04 | -1.00 | 4.01 | 4.1 | 3.96 | 49610 |
| 1713303600 | 4.01 | -0.01 | -0.25 | 4.04 | 4.08 | 3.94 | 61734 |
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
