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 | 0.25 | 6.61375661376 | 3.78 | 4.05 | 3.77 | 1486867 | 3.98531934 | CS |
| 4 | -0.01 | -0.247524752475 | 4.04 | 4.13 | 3.75 | 728249 | 3.97278764 | CS |
| 12 | 0.09 | 2.28426395939 | 3.94 | 4.19 | 3.55 | 469061 | 3.91880041 | CS |
| 26 | -1 | -19.8807157058 | 5.03 | 5.18 | 3.55 | 450203 | 4.07786973 | CS |
| 52 | -1.08 | -21.1350293542 | 5.11 | 5.29 | 3.55 | 359707 | 4.35172937 | CS |
| 156 | -2.85 | -41.4244186047 | 6.88 | 7 | 3.55 | 375537 | 5.31949173 | CS |
| 260 | -2.47 | -38 | 6.5 | 7.1 | 3.55 | 371272 | 5.37073153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 4 | 0.09 | 2.30 | 3.9 | 4.03 | 3.84 | 5982763 |
| 1742506800 | 3.91 | 0 | 0.00 | 3.93 | 3.95 | 3.85 | 362105 |
| 1742420400 | 3.91 | 0.04 | 1.03 | 3.88 | 3.92 | 3.87 | 382909 |
| 1742334000 | 3.87 | -0.11 | -2.76 | 3.97 | 4.01 | 3.85 | 254168 |
| 1742247600 | 3.98 | 0.21 | 5.57 | 3.78 | 3.98 | 3.77 | 452392 |
| 1741988400 | 3.77 | -0.03 | -0.79 | 3.82 | 3.82 | 3.75 | 461543 |
| 1741902000 | 3.8 | -0.06 | -1.55 | 3.85 | 3.9 | 3.79 | 648336 |
| 1741815600 | 3.86 | 0.04 | 1.05 | 3.84 | 3.87 | 3.8 | 226230 |
| 1741729200 | 3.82 | -0.06 | -1.55 | 3.86 | 3.88 | 3.78 | 277510 |
| 1741642800 | 3.88 | -0.08 | -2.02 | 3.93 | 3.98 | 3.86 | 340467 |
| 1741387200 | 3.96 | -0.02 | -0.50 | 3.99 | 4 | 3.94 | 174447 |
| 1741300800 | 3.98 | -0.07 | -1.73 | 4.04 | 4.04 | 3.95 | 265927 |
| 1741214400 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.12 | 4.01 | 349665 |
| 1741128000 | 4.09 | 0.05 | 1.24 | 4 | 4.1 | 3.89 | 627357 |
| 1741041600 | 4.04 | 0 | 0.00 | 4.04 | 4.1 | 4.03 | 306972 |
| 1740782400 | 4.04 | 0.07 | 1.76 | 3.96 | 4.13 | 3.94 | 524157 |
| 1740696000 | 3.97 | -0.02 | -0.50 | 3.97 | 4.0199999 | 3.96 | 441327 |
| 1740609600 | 3.99 | -0.01 | -0.25 | 4 | 4.0199999 | 3.98 | 1055878 |
| 1740523200 | 4 | 0 | 0.00 | 3.97 | 4.03 | 3.97 | 792721 |
| 1740436800 | 4 | 0 | 0.00 | 4.04 | 4.1 | 3.95 | 638107 |
| 1740177600 | 4 | 0.27 | 7.24 | 3.89 | 4.19 | 3.89 | 919705 |
| 1740091200 | 3.73 | -0.01 | -0.27 | 3.74 | 3.76 | 3.72 | 272311 |
| 1740004800 | 3.74 | 0 | 0.00 | 3.73 | 3.75 | 3.71 | 137675 |
| 1739918400 | 3.74 | 0.03 | 0.81 | 3.71 | 3.75 | 3.7 | 111307 |
| 1739572800 | 3.71 | -0.02 | -0.54 | 3.77 | 3.78 | 3.7 | 190562 |
| 1739486400 | 3.73 | 0.01 | 0.27 | 3.75 | 3.75 | 3.71 | 159187 |
| 1739400000 | 3.72 | -0.03 | -0.80 | 3.72 | 3.76 | 3.71 | 225811 |
| 1739313600 | 3.75 | -0.02 | -0.53 | 3.75 | 3.8 | 3.73 | 185538 |
| 1739227200 | 3.77 | -0.02 | -0.53 | 3.8 | 3.8 | 3.74 | 260693 |
| 1738968000 | 3.79 | -0.07 | -1.81 | 3.86 | 3.86 | 3.79 | 333810 |
| 1738881600 | 3.86 | -0.11 | -2.77 | 3.96 | 3.97 | 3.82 | 311355 |
| 1738795200 | 3.97 | 0.16 | 4.20 | 3.8 | 4 | 3.8 | 562308 |
| 1738708800 | 3.81 | 0.14 | 3.81 | 3.66 | 3.82 | 3.66 | 545294 |
| 1738622400 | 3.67 | 0.02 | 0.55 | 3.6 | 3.72 | 3.55 | 505430 |
| 1738363200 | 3.65 | -0.06 | -1.62 | 3.7 | 3.7 | 3.64 | 520100 |
| 1738276800 | 3.71 | 0.02 | 0.54 | 3.66 | 3.74 | 3.66 | 276964 |
| 1738190400 | 3.69 | -0.08 | -2.12 | 3.74 | 3.77 | 3.67 | 270408 |
| 1738104000 | 3.77 | -0.03 | -0.79 | 3.78 | 3.81 | 3.73 | 179924 |
| 1738017600 | 3.8 | 0 | 0.00 | 3.79 | 3.86 | 3.76 | 225333 |
| 1737758400 | 3.8 | 0.04 | 1.06 | 3.75 | 3.8 | 3.75 | 176303 |
| 1737672000 | 3.76 | -0.14 | -3.59 | 3.87 | 3.89 | 3.75 | 434993 |
| 1737585600 | 3.9 | -0.01 | -0.26 | 3.9 | 3.92 | 3.88 | 568616 |
| 1737499200 | 3.91 | -0.02 | -0.51 | 3.93 | 3.97 | 3.9 | 383042 |
| 1737412800 | 3.93 | -0.02 | -0.51 | 3.92 | 3.95 | 3.91 | 67772 |
| 1737153600 | 3.95 | 0.02 | 0.51 | 3.93 | 3.97 | 3.93 | 190677 |
| 1737067200 | 3.93 | -0.05 | -1.26 | 3.99 | 4 | 3.92 | 116820 |
| 1736980800 | 3.98 | 0.02 | 0.51 | 4 | 4.04 | 3.95 | 226609 |
| 1736894400 | 3.96 | 0 | 0.00 | 3.95 | 3.98 | 3.93 | 182735 |
| 1736808000 | 3.96 | 0.06 | 1.54 | 3.9 | 3.99 | 3.9 | 277456 |
| 1736548800 | 3.9 | -0.09 | -2.26 | 3.95 | 4 | 3.9 | 2224370 |
| 1736462400 | 3.99 | 0.03 | 0.76 | 3.94 | 4 | 3.93 | 104865 |
| 1736376000 | 3.96 | 0.02 | 0.51 | 3.92 | 3.96 | 3.9 | 326898 |
| 1736289600 | 3.94 | -0.02 | -0.51 | 3.99 | 3.99 | 3.9 | 187921 |
| 1736203200 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.9 | 139350 |
| 1735944000 | 4 | 0.04 | 1.01 | 3.97 | 4.0199999 | 3.97 | 210642 |
| 1735857600 | 3.96 | 0.02 | 0.51 | 3.95 | 4.01 | 3.92 | 218135 |
| 1735684800 | 3.94 | 0.05 | 1.29 | 3.92 | 3.96 | 3.92 | 210302 |
| 1735598400 | 3.89 | -0.03 | -0.77 | 3.94 | 3.94 | 3.85 | 199324 |
| 1735339200 | 3.92 | 0.02 | 0.51 | 3.9 | 4.0199999 | 3.9 | 155940 |
| 1735069200 | 3.9 | -0.03 | -0.76 | 3.9 | 3.96 | 3.9 | 46452 |
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
