We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.26582278481 | 3.95 | 3.98 | 3.85 | 4071 | 3.93746975 | CS |
| 4 | 0.03 | 0.77519379845 | 3.87 | 4.09 | 3.85 | 4112 | 3.94439567 | CS |
| 12 | -0.07 | -1.76322418136 | 3.97 | 4.09 | 3.85 | 3577 | 3.93855785 | CS |
| 26 | -0.45 | -10.3448275862 | 4.35 | 4.4 | 3.85 | 4150 | 4.0635322 | CS |
| 52 | -1.3 | -25 | 5.2 | 5.38 | 3.85 | 8220 | 4.66580268 | CS |
| 156 | -1.79 | -31.4586994728 | 5.69 | 5.75 | 3.85 | 9076 | 4.93321736 | CS |
| 260 | -2.2 | -36.0655737705 | 6.1 | 7 | 3.85 | 10870 | 5.40968241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 3.9 | -0.08 | -2.01 | 3.92 | 3.92 | 3.86 | 9987 |
| 1721425200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1721338800 | 3.98 | 0.13 | 3.38 | 3.98 | 3.98 | 3.9 | 9863 |
| 1721252400 | 3.85 | -0.04 | -1.03 | 3.93 | 3.93 | 3.85 | 2868 |
| 1721166000 | 3.89 | 0 | 0.00 | 3.94 | 3.94 | 3.89 | 2001 |
| 1721079600 | 3.89 | -0.06 | -1.52 | 3.95 | 3.95 | 3.89 | 1551 |
| 1720820400 | 3.95 | 0.04 | 1.02 | 3.89 | 3.95 | 3.89 | 2725 |
| 1720734000 | 3.91 | -0.04 | -1.01 | 3.95 | 3.95 | 3.91 | 4700 |
| 1720647600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1720561200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 40 |
| 1720474800 | 3.95 | 0.04 | 1.02 | 3.91 | 3.95 | 3.91 | 15235 |
| 1720215600 | 3.91 | -0.04 | -1.01 | 3.91 | 3.91 | 3.91 | 2325 |
| 1720129200 | 3.95 | 0.04 | 1.02 | 3.95 | 3.95 | 3.95 | 10300 |
| 1720042800 | 3.91 | -0.01 | -0.26 | 3.92 | 3.92 | 3.91 | 4601 |
| 1719956400 | 3.92 | -0.04 | -1.01 | 3.97 | 3.99 | 3.92 | 5400 |
| 1719610800 | 3.96 | -0.13 | -3.18 | 3.96 | 3.96 | 3.96 | 3731 |
| 1719524400 | 4.09 | 0.05 | 1.24 | 4.04 | 4.09 | 4.04 | 1200 |
| 1719438000 | 4.04 | 0 | 0.00 | 4.03 | 4.05 | 4.03 | 1861 |
| 1719351600 | 4.04 | 0.17 | 4.39 | 3.92 | 4.04 | 3.92 | 1095 |
| 1719265200 | 3.87 | -0.06 | -1.53 | 3.87 | 3.87 | 3.87 | 400 |
| 1719006000 | 3.93 | 0.02 | 0.51 | 3.91 | 3.96 | 3.85 | 6700 |
| 1718919600 | 3.91 | 0.01 | 0.26 | 3.91 | 3.91 | 3.91 | 213 |
| 1718833200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 25 |
| 1718746800 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 500 |
| 1718660400 | 3.92 | -0.08 | -2.00 | 3.95 | 3.95 | 3.92 | 7013 |
| 1718401200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718314800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1800 |
| 1718228400 | 4 | 0 | 0.00 | 3.95 | 4 | 3.95 | 2100 |
| 1718142000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 373 |
| 1718055600 | 4 | 0.1 | 2.56 | 3.91 | 4 | 3.91 | 2221 |
| 1717796400 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 4193 |
| 1717710000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 5 |
| 1717623600 | 3.85 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 2200 |
| 1717537200 | 3.85 | -0.02 | -0.52 | 3.87 | 3.87 | 3.85 | 2500 |
| 1717450800 | 3.87 | 0.02 | 0.52 | 3.86 | 3.91 | 3.85 | 2200 |
| 1717191600 | 3.85 | -0.15 | -3.75 | 3.9 | 3.9 | 3.85 | 3993 |
| 1717105200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717018800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1716932400 | 4 | 0.06 | 1.52 | 3.92 | 4 | 3.92 | 10416 |
| 1716846000 | 3.94 | 0.09 | 2.34 | 3.91 | 3.94 | 3.9 | 2450 |
| 1716586800 | 3.85 | -0.01 | -0.26 | 3.85 | 3.85 | 3.85 | 2849 |
| 1716500400 | 3.86 | 0 | 0.00 | 3.87 | 3.9 | 3.86 | 2729 |
| 1716414000 | 3.86 | -0.04 | -1.03 | 3.88 | 3.88 | 3.86 | 3826 |
| 1716327600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 16142 |
| 1715982000 | 3.9 | -0.01 | -0.26 | 3.92 | 3.92 | 3.9 | 1000 |
| 1715895600 | 3.91 | -0.04 | -1.01 | 3.91 | 3.91 | 3.88 | 5357 |
| 1715809200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 1030 |
| 1715722800 | 3.95 | -0.05 | -1.25 | 3.96 | 3.96 | 3.95 | 11103 |
| 1715636400 | 4 | 0 | 0.00 | 4.01 | 4.01 | 4 | 1410 |
| 1715377200 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 2000 |
| 1715290800 | 4.05 | 0.07 | 1.76 | 3.96 | 4.05 | 3.96 | 610 |
| 1715204400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1715118000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 130 |
| 1715031600 | 3.98 | -0.07 | -1.73 | 3.95 | 3.98 | 3.95 | 1260 |
| 1714772400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1714686000 | 4.05 | 0.05 | 1.25 | 3.96 | 4.0599999 | 3.95 | 5400 |
| 1714599600 | 4 | -0.02 | -0.50 | 3.97 | 4 | 3.95 | 3600 |
| 1714513200 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1714426800 | 4.0199999 | 0.07 | 1.77 | 3.97 | 4.0199999 | 3.97 | 1600 |
| 1714167600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714081200 | 3.95 | -0.05 | -1.25 | 3.94 | 3.95 | 3.94 | 700 |
| 1713994800 | 4 | 0.03 | 0.76 | 4 | 4 | 4 | 524 |
| 1713908400 | 3.97 | -0.03 | -0.75 | 4.0199999 | 4.0199999 | 3.96 | 7046 |
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
