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 | -0.23 | -5.76441102757 | 3.99 | 4.14 | 3.73 | 16471 | 4.04007383 | CS |
| 4 | -0.17 | -4.32569974555 | 3.93 | 4.54 | 3.73 | 26984 | 4.14081547 | CS |
| 12 | -0.36 | -8.73786407767 | 4.12 | 4.64 | 3.7 | 26919 | 4.18188119 | CS |
| 26 | -0.12 | -3.09278350515 | 3.88 | 4.8 | 3.13 | 45407 | 4.05123771 | CS |
| 52 | -2.32 | -38.1578947368 | 6.08 | 6.08 | 3.13 | 48840 | 4.13572795 | CS |
| 156 | -6.44 | -63.137254902 | 10.2 | 10.79 | 3.13 | 30687 | 5.78800799 | CS |
| 260 | 2.62 | 229.824561404 | 1.14 | 16.87 | 1.07 | 56590 | 6.04397976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722634800 | 3.76 | -0.23 | -5.76 | 3.94 | 4 | 3.73 | 35812 |
| 1722548400 | 3.99 | -0.13 | -3.16 | 4.13 | 4.13 | 3.89 | 33534 |
| 1722462000 | 4.12 | 0.08 | 1.98 | 4.04 | 4.14 | 4.04 | 21824 |
| 1722375600 | 4.04 | -0.07 | -1.70 | 4.11 | 4.11 | 4.03 | 3687 |
| 1722289200 | 4.11 | 0.15 | 3.79 | 3.95 | 4.11 | 3.95 | 12010 |
| 1722030000 | 3.96 | 0.05 | 1.28 | 3.99 | 3.99 | 3.94 | 11298 |
| 1721943600 | 3.91 | -0.13 | -3.22 | 3.99 | 3.99 | 3.86 | 27176 |
| 1721857200 | 4.04 | -0.1 | -2.42 | 4.12 | 4.14 | 3.99 | 65132 |
| 1721770800 | 4.14 | -0.02 | -0.48 | 4.13 | 4.16 | 4.12 | 7400 |
| 1721684400 | 4.16 | -0.01 | -0.24 | 4.28 | 4.28 | 4.05 | 41531 |
| 1721425200 | 4.17 | -0.06 | -1.42 | 4.2 | 4.21 | 4.12 | 49452 |
| 1721338800 | 4.23 | -0.12 | -2.76 | 4.3 | 4.41 | 4.18 | 61046 |
| 1721252400 | 4.35 | -0.08 | -1.81 | 4.42 | 4.54 | 4.28 | 33519 |
| 1721166000 | 4.43 | 0.18 | 4.24 | 4.29 | 4.48 | 4.26 | 31792 |
| 1721079600 | 4.25 | 0.11 | 2.66 | 4.18 | 4.3 | 4.15 | 19394 |
| 1720820400 | 4.14 | -0.07 | -1.66 | 4.12 | 4.18 | 4.12 | 23224 |
| 1720734000 | 4.21 | 0.21 | 5.25 | 4.0599999 | 4.21 | 4 | 39990 |
| 1720647600 | 4 | 0.14 | 3.63 | 3.85 | 4 | 3.85 | 16641 |
| 1720561200 | 3.86 | -0.07 | -1.78 | 3.93 | 3.93 | 3.83 | 6519 |
| 1720474800 | 3.93 | -0.18 | -4.38 | 3.98 | 4.04 | 3.89 | 13200 |
| 1720215600 | 4.11 | 0.17 | 4.31 | 3.93 | 4.12 | 3.93 | 21319 |
| 1720129200 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.9 | 3193 |
| 1720042800 | 3.9 | 0.18 | 4.84 | 3.74 | 3.95 | 3.74 | 28408 |
| 1719956400 | 3.72 | -0.04 | -1.06 | 3.75 | 3.76 | 3.7 | 30276 |
| 1719610800 | 3.76 | -0.09 | -2.34 | 3.82 | 3.88 | 3.76 | 4880 |
| 1719524400 | 3.85 | 0.08 | 2.12 | 3.78 | 3.86 | 3.78 | 12299 |
| 1719438000 | 3.77 | -0.02 | -0.53 | 3.75 | 3.79 | 3.75 | 19195 |
| 1719351600 | 3.79 | -0.12 | -3.07 | 3.89 | 3.91 | 3.77 | 27281 |
| 1719265200 | 3.91 | -0.07 | -1.76 | 4 | 4 | 3.9 | 6874 |
| 1719006000 | 3.98 | -0.09 | -2.21 | 4.08 | 4.09 | 3.92 | 23110 |
| 1718919600 | 4.07 | 0.1 | 2.52 | 4.0199999 | 4.1 | 4 | 26805 |
| 1718833200 | 3.97 | -0.04 | -1.00 | 4.01 | 4.01 | 3.95 | 11356 |
| 1718746800 | 4.01 | 0.1 | 2.56 | 3.9 | 4.04 | 3.9 | 31806 |
| 1718660400 | 3.91 | -0.11 | -2.74 | 4.0199999 | 4.0199999 | 3.87 | 17386 |
| 1718401200 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.0599999 | 4 | 13414 |
| 1718314800 | 4.0599999 | -0.09 | -2.17 | 4.15 | 4.16 | 4.04 | 18720 |
| 1718228400 | 4.15 | 0.03 | 0.73 | 4.17 | 4.21 | 4.13 | 17044 |
| 1718142000 | 4.12 | -0.02 | -0.48 | 4.1 | 4.13 | 4.0599999 | 6490 |
| 1718055600 | 4.14 | -0.01 | -0.24 | 4.22 | 4.22 | 4.09 | 14297 |
| 1717796400 | 4.15 | -0.23 | -5.25 | 4.33 | 4.33 | 4.11 | 23764 |
| 1717710000 | 4.38 | 0.12 | 2.82 | 4.26 | 4.41 | 4.25 | 24963 |
| 1717623600 | 4.26 | 0.06 | 1.43 | 4.19 | 4.3 | 4.19 | 13920 |
| 1717537200 | 4.2 | -0.06 | -1.41 | 4.34 | 4.34 | 4.09 | 21088 |
| 1717450800 | 4.26 | -0.1 | -2.29 | 4.35 | 4.37 | 4.26 | 14194 |
| 1717191600 | 4.36 | -0.09 | -2.02 | 4.5 | 4.61 | 4.36 | 32663 |
| 1717105200 | 4.45 | 0.07 | 1.60 | 4.37 | 4.48 | 4.37 | 24378 |
| 1717018800 | 4.38 | -0.01 | -0.23 | 4.42 | 4.53 | 4.38 | 37125 |
| 1716932400 | 4.39 | -0.01 | -0.23 | 4.38 | 4.43 | 4.22 | 64542 |
| 1716846000 | 4.4 | 0.12 | 2.80 | 4.46 | 4.46 | 4.16 | 19309 |
| 1716586800 | 4.28 | 0.13 | 3.13 | 4.15 | 4.3 | 4.15 | 19163 |
| 1716500400 | 4.15 | -0.16 | -3.71 | 4.38 | 4.38 | 4.12 | 22868 |
| 1716414000 | 4.3099999 | -0.21 | -4.65 | 4.5 | 4.5 | 4.25 | 87063 |
| 1716327600 | 4.5199999 | 0.22 | 5.12 | 4.5 | 4.64 | 4.42 | 132899 |
| 1715982000 | 4.3 | 0.33 | 8.31 | 4.0599999 | 4.3099999 | 4.0599999 | 77610 |
| 1715895600 | 3.97 | -0.15 | -3.64 | 4.1 | 4.1 | 3.92 | 34671 |
| 1715809200 | 4.12 | 0.07 | 1.73 | 4.0599999 | 4.2 | 4.05 | 21139 |
| 1715722800 | 4.05 | -0.06 | -1.46 | 4.0599999 | 4.15 | 4.04 | 20532 |
| 1715636400 | 4.11 | 0.02 | 0.49 | 4.11 | 4.13 | 4 | 8976 |
| 1715377200 | 4.09 | 0.04 | 0.99 | 4.12 | 4.12 | 4.0199999 | 7908 |
| 1715290800 | 4.05 | 0.11 | 2.79 | 3.91 | 4.09 | 3.91 | 28159 |
| 1715204400 | 3.94 | -0.07 | -1.75 | 4.08 | 4.08 | 3.92 | 12176 |
| 1715118000 | 4.01 | -0.05 | -1.23 | 4.01 | 4.11 | 3.99 | 30163 |
| 1715031600 | 4.0599999 | 0.17 | 4.37 | 3.9 | 4.15 | 3.9 | 54996 |
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
