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 | -0.04 | -0.985221674877 | 4.06 | 4.06 | 3.98 | 24135 | 4.01921916 | CS |
| 4 | -0.06 | -1.47058823529 | 4.08 | 4.1 | 3.9 | 37998 | 4.02460405 | CS |
| 12 | 0.12 | 3.07692307692 | 3.9 | 4.26 | 3.85 | 76580 | 4.0719721 | CS |
| 26 | 0.4 | 11.0497237569 | 3.62 | 4.26 | 3.38 | 103094 | 3.78346221 | CS |
| 52 | 0.51 | 14.5299145299 | 3.51 | 4.26 | 3.38 | 126269 | 3.71901653 | CS |
| 156 | 1.43 | 55.2123552124 | 2.59 | 4.26 | 2.14 | 109976 | 3.17535345 | CS |
| 260 | 1.42 | 54.6153846154 | 2.6 | 4.26 | 1.37 | 118537 | 2.77803545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 4.05 | 0.05 | 1.25 | 3.99 | 4.0599999 | 3.99 | 32701 |
| 1722289200 | 4 | -0.03 | -0.74 | 4 | 4.01 | 3.98 | 22126 |
| 1722030000 | 4.03 | 0.04 | 1.00 | 3.99 | 4.05 | 3.98 | 27219 |
| 1721943600 | 3.99 | -0.01 | -0.25 | 4.03 | 4.03 | 3.99 | 13231 |
| 1721857200 | 4 | -0.05 | -1.23 | 4.0599999 | 4.0599999 | 4 | 25400 |
| 1721770800 | 4.05 | -0.01 | -0.25 | 4.03 | 4.05 | 4.03 | 28674 |
| 1721684400 | 4.0599999 | 0.08 | 2.01 | 3.98 | 4.07 | 3.98 | 47755 |
| 1721425200 | 3.98 | -0.06 | -1.49 | 4.04 | 4.04 | 3.98 | 3999 |
| 1721338800 | 4.04 | 0.03 | 0.75 | 4.0199999 | 4.05 | 3.99 | 26162 |
| 1721252400 | 4.01 | 0.02 | 0.50 | 4 | 4.0199999 | 3.92 | 148394 |
| 1721166000 | 3.99 | -0.07 | -1.72 | 4.0599999 | 4.0599999 | 3.97 | 34957 |
| 1721079600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.08 | 4.03 | 30970 |
| 1720820400 | 4.0599999 | 0.1 | 2.53 | 4 | 4.0599999 | 3.98 | 31297 |
| 1720734000 | 3.96 | -0.07 | -1.74 | 4.04 | 4.04 | 3.95 | 38507 |
| 1720647600 | 4.03 | 0.02 | 0.50 | 4.01 | 4.03 | 4 | 9890 |
| 1720561200 | 4.01 | -0.04 | -0.99 | 3.9 | 4.03 | 3.9 | 25936 |
| 1720474800 | 4.05 | 0.01 | 0.25 | 4.1 | 4.1 | 3.99 | 95747 |
| 1720215600 | 4.04 | 0.01 | 0.25 | 4.04 | 4.05 | 4 | 25372 |
| 1720129200 | 4.03 | 0.01 | 0.25 | 4.03 | 4.05 | 4.03 | 5860 |
| 1720042800 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.1 | 4.0199999 | 44060 |
| 1719956400 | 4.08 | 0.03 | 0.74 | 4.04 | 4.11 | 4.03 | 11799 |
| 1719610800 | 4.05 | 0.01 | 0.25 | 4.05 | 4.08 | 4.05 | 11669 |
| 1719524400 | 4.04 | -0.01 | -0.25 | 4.05 | 4.09 | 4.04 | 46660 |
| 1719438000 | 4.05 | -0.03 | -0.74 | 4.09 | 4.13 | 3.98 | 174390 |
| 1719351600 | 4.08 | 0 | 0.00 | 4.11 | 4.11 | 4.08 | 4000 |
| 1719265200 | 4.08 | 0.05 | 1.24 | 4.0599999 | 4.09 | 4.05 | 50808 |
| 1719006000 | 4.03 | 0.02 | 0.50 | 4.0599999 | 4.09 | 4.01 | 26879 |
| 1718919600 | 4.01 | 0.01 | 0.25 | 4.01 | 4.03 | 4 | 31264 |
| 1718833200 | 4 | -0.06 | -1.48 | 4.01 | 4.04 | 4 | 2500 |
| 1718746800 | 4.0599999 | 0 | 0.00 | 4.07 | 4.08 | 3.99 | 54524 |
| 1718660400 | 4.0599999 | 0.01 | 0.25 | 4.0599999 | 4.11 | 4.0199999 | 43206 |
| 1718401200 | 4.05 | -0.07 | -1.70 | 4.12 | 4.13 | 4.03 | 42319 |
| 1718314800 | 4.12 | 0.16 | 4.04 | 3.95 | 4.14 | 3.93 | 126771 |
| 1718228400 | 3.96 | -0.06 | -1.49 | 4.1 | 4.1 | 3.94 | 186306 |
| 1718142000 | 4.0199999 | -0.12 | -2.90 | 4.12 | 4.13 | 4.0199999 | 34208 |
| 1718055600 | 4.14 | -0.01 | -0.24 | 4.2 | 4.2 | 4.0599999 | 41669 |
| 1717796400 | 4.15 | 0 | 0.00 | 4.2 | 4.24 | 4.15 | 198127 |
| 1717710000 | 4.15 | 0.06 | 1.47 | 4.14 | 4.21 | 4.09 | 242473 |
| 1717623600 | 4.09 | 0.04 | 0.99 | 4.05 | 4.12 | 4.05 | 153076 |
| 1717537200 | 4.05 | -0.03 | -0.74 | 4.05 | 4.05 | 4.01 | 80209 |
| 1717450800 | 4.08 | -0.02 | -0.49 | 4.12 | 4.15 | 4.08 | 53987 |
| 1717191600 | 4.1 | -0.02 | -0.49 | 4.11 | 4.15 | 4.1 | 155011 |
| 1717105200 | 4.12 | 0.02 | 0.49 | 4.11 | 4.17 | 4.11 | 238630 |
| 1717018800 | 4.1 | 0.01 | 0.24 | 4.09 | 4.11 | 4.08 | 37665 |
| 1716932400 | 4.09 | -0.02 | -0.49 | 4.12 | 4.15 | 4.07 | 94171 |
| 1716846000 | 4.11 | -0.04 | -0.96 | 4.13 | 4.15 | 4.07 | 22933 |
| 1716586800 | 4.15 | 0.01 | 0.24 | 4.17 | 4.17 | 4.13 | 19048 |
| 1716500400 | 4.14 | -0.08 | -1.90 | 4.25 | 4.26 | 4.11 | 83689 |
| 1716414000 | 4.22 | -0.02 | -0.47 | 4.25 | 4.25 | 4.17 | 251007 |
| 1716327600 | 4.24 | 0.06 | 1.44 | 4.2 | 4.24 | 4.18 | 151794 |
| 1715982000 | 4.18 | 0.21 | 5.29 | 4.14 | 4.19 | 4.0199999 | 326354 |
| 1715895600 | 3.97 | 0.12 | 3.12 | 3.95 | 4.01 | 3.94 | 136630 |
| 1715809200 | 3.85 | -0.08 | -2.04 | 3.97 | 4 | 3.85 | 185860 |
| 1715722800 | 3.93 | 0 | 0.00 | 3.9 | 3.95 | 3.9 | 78189 |
| 1715636400 | 3.93 | -0.01 | -0.25 | 3.95 | 3.96 | 3.91 | 45514 |
| 1715377200 | 3.94 | 0.02 | 0.51 | 3.92 | 3.95 | 3.92 | 73658 |
| 1715290800 | 3.92 | 0.01 | 0.26 | 3.94 | 3.94 | 3.91 | 86036 |
| 1715204400 | 3.91 | 0.03 | 0.77 | 3.9 | 3.92 | 3.89 | 40048 |
| 1715118000 | 3.88 | 0.02 | 0.52 | 3.93 | 3.93 | 3.86 | 180772 |
| 1715031600 | 3.86 | 0.11 | 2.93 | 3.78 | 3.89 | 3.77 | 326138 |
| 1714772400 | 3.75 | 0.02 | 0.54 | 3.72 | 3.75 | 3.72 | 127200 |
| 1714686000 | 3.73 | 0.01 | 0.27 | 3.75 | 3.78 | 3.72 | 92796 |
| 1714599600 | 3.72 | -0.03 | -0.80 | 3.75 | 3.76 | 3.72 | 66253 |
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
