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 | 0.41 | 9.64705882353 | 4.25 | 4.7 | 4.2 | 267428 | 4.60773957 | CS |
| 4 | 0.74 | 18.8775510204 | 3.92 | 4.7 | 3.66 | 108201 | 4.35336582 | CS |
| 12 | -0.01 | -0.214132762313 | 4.67 | 4.7 | 3.25 | 131094 | 3.97789818 | CS |
| 26 | 0.86 | 22.6315789474 | 3.8 | 5.25 | 3.25 | 102803 | 4.21661412 | CS |
| 52 | 2.44 | 109.90990991 | 2.22 | 5.25 | 1.55 | 111629 | 3.71703919 | CS |
| 156 | 2.495 | 115.242494226 | 2.165 | 5.25 | 1.35 | 96527 | 2.94828876 | CS |
| 260 | -7.56 | -61.8657937807 | 12.22 | 12.59 | 1.35 | 152194 | 4.8645886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 4.66 | 0.11 | 2.42 | 4.61 | 4.7 | 4.5525 | 286271 |
| 1729113960 | 4.55 | -0.08 | -1.73 | 4.6 | 4.7 | 4.5325 | 47309 |
| 1729027680 | 4.63 | -0.02 | -0.43 | 4.62 | 4.7 | 4.5500999 | 232275 |
| 1728941220 | 4.65 | 0.22 | 4.97 | 4.4 | 4.68 | 4.355 | 544036 |
| 1728681900 | 4.43 | 0.18 | 4.24 | 4.25 | 4.5 | 4.2 | 227247 |
| 1728595560 | 4.25 | 0.18 | 4.42 | 4.04 | 4.34 | 3.975 | 69077 |
| 1728508800 | 4.07 | 0.12 | 3.04 | 3.83 | 4.07 | 3.83 | 145040 |
| 1728422580 | 3.95 | 0.09 | 2.33 | 3.88 | 3.955 | 3.825 | 220751 |
| 1728336000 | 3.86 | 0.16 | 4.32 | 3.83 | 3.86 | 3.7525 | 7594 |
| 1728077220 | 3.7 | -0.04 | -1.07 | 3.7 | 3.84 | 3.69 | 5994 |
| 1727990760 | 3.74 | -0.18 | -4.59 | 3.75 | 3.85 | 3.67 | 48791 |
| 1727904000 | 3.92 | 0.02 | 0.51 | 3.9 | 4 | 3.85 | 18273 |
| 1727818140 | 3.9 | -0.09 | -2.27 | 3.9 | 4 | 3.66 | 17816 |
| 1727731380 | 3.9905 | 0.05 | 1.28 | 3.85 | 4.05 | 3.81 | 43771 |
| 1727472000 | 3.94 | 0.28 | 7.65 | 3.76 | 3.94 | 3.76 | 21128 |
| 1727386200 | 3.66 | -0.14 | -3.68 | 3.8175 | 3.825 | 3.66 | 40654 |
| 1727299200 | 3.8 | -0.09 | -2.25 | 3.9 | 3.9 | 3.67 | 112085 |
| 1727212800 | 3.8875 | -0 | -0.06 | 3.9 | 3.9 | 3.85 | 6990 |
| 1727126940 | 3.89 | -0.03 | -0.77 | 3.83 | 3.95 | 3.75 | 43701 |
| 1726867200 | 3.92 | -0 | -0.05 | 3.92 | 3.92 | 3.86 | 25220 |
| 1726781220 | 3.922 | -0.23 | -5.49 | 4.12 | 4.1499 | 3.85 | 41748 |
| 1726694460 | 4.15 | 0.01 | 0.24 | 4.09 | 4.15 | 4.08 | 16908 |
| 1726608240 | 4.14 | 0.04 | 0.98 | 4.2 | 4.2 | 4.08 | 61609 |
| 1726521720 | 4.1 | 0.04 | 0.99 | 4.08 | 4.2 | 4.08 | 10142 |
| 1726262940 | 4.0599999 | 0.06 | 1.50 | 4.2 | 4.4125 | 3.985 | 1603351 |
| 1726176540 | 4 | 0.08 | 2.04 | 3.95 | 4 | 3.92 | 10884 |
| 1726090140 | 3.92 | -0.31 | -7.33 | 4.14 | 4.14 | 3.72 | 103858 |
| 1726003500 | 4.23 | -0.05 | -1.23 | 4.3 | 4.42 | 4.16 | 64854 |
| 1725917160 | 4.2825 | 0.23 | 5.74 | 4.15 | 4.47 | 4 | 275582 |
| 1725658020 | 4.05 | 0.26 | 6.86 | 3.7 | 4.08 | 3.7 | 88446 |
| 1725571440 | 3.79 | -0.02 | -0.52 | 3.81 | 3.87 | 3.67 | 101285 |
| 1725485040 | 3.81 | -0.01 | -0.26 | 3.765 | 3.87 | 3.67 | 78326 |
| 1725398880 | 3.82 | 0.03 | 0.79 | 3.75 | 3.82 | 3.72 | 51267 |
| 1725053340 | 3.79 | 0.01 | 0.26 | 3.7 | 3.79 | 3.7 | 46654 |
| 1724966400 | 3.78 | 0.08 | 2.16 | 3.65 | 3.79 | 3.62 | 43564 |
| 1724880360 | 3.7 | -0.09 | -2.37 | 3.6775 | 3.76 | 3.65 | 13451 |
| 1724794080 | 3.79 | 0 | 0.00 | 3.68 | 3.8 | 3.66 | 21201 |
| 1724707740 | 3.79 | -0.02 | -0.52 | 3.79 | 3.79 | 3.6701 | 19820 |
| 1724448480 | 3.81 | 0 | 0.00 | 3.67 | 3.81 | 3.67 | 31458 |
| 1724362140 | 3.81 | 0.14 | 3.81 | 3.66 | 3.81 | 3.6 | 89311 |
| 1724275380 | 3.67 | 0.26 | 7.62 | 3.48 | 3.72 | 3.47 | 96864 |
| 1724188800 | 3.41 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 1260098 |
| 1724102880 | 3.41 | -0.08 | -2.29 | 3.49 | 3.56 | 3.32 | 244408 |
| 1723843740 | 3.49 | -0.06 | -1.69 | 3.575 | 3.575 | 3.4 | 10691 |
| 1723756860 | 3.55 | 0.03 | 0.85 | 3.535 | 3.575 | 3.46 | 49485 |
| 1723670820 | 3.52 | -0.19 | -5.12 | 3.69 | 3.69 | 3.31 | 205103 |
| 1723584360 | 3.71 | -0.14 | -3.64 | 3.72 | 3.8 | 3.6 | 83042 |
| 1723497900 | 3.85 | -0.03 | -0.84 | 3.86 | 3.86 | 3.78 | 20701 |
| 1723238400 | 3.8825 | -0.03 | -0.70 | 3.89 | 4.04 | 3.86 | 21811 |
| 1723152000 | 3.91 | -0.08 | -2.01 | 4.01 | 4.0199999 | 3.85 | 61823 |
| 1723065720 | 3.99 | 0.09 | 2.31 | 3.8 | 4.08 | 3.8 | 46951 |
| 1722979800 | 3.9 | 0.23 | 6.27 | 3.65 | 3.9 | 3.65 | 40562 |
| 1722893340 | 3.67 | -0.16 | -4.05 | 3.38 | 3.74 | 3.25 | 90866 |
| 1722634140 | 3.825 | -0.23 | -5.56 | 4.0199999 | 4.0199999 | 3.6101 | 98701 |
| 1722547620 | 4.05 | -0.43 | -9.60 | 4.3 | 4.53 | 3.99 | 306348 |
| 1722461340 | 4.48 | -0.16 | -3.45 | 4.55 | 4.66 | 4.35 | 89062 |
| 1722374820 | 4.64 | -0.01 | -0.22 | 4.62 | 4.68 | 4.54 | 30586 |
| 1722288180 | 4.65 | -0.03 | -0.64 | 4.5599999 | 4.65 | 4.5599999 | 34191 |
| 1722029100 | 4.68 | 0.01 | 0.21 | 4.67 | 4.69 | 4.55 | 5502 |
| 1721942400 | 4.67 | -0.13 | -2.71 | 4.78 | 4.795 | 4.37 | 61089 |
| 1721856480 | 4.8 | -0.1 | -2.04 | 4.87 | 4.9349999 | 4.75 | 23038 |
| 1721770140 | 4.9 | 0.03 | 0.51 | 4.97 | 4.97 | 4.87 | 31691 |
| 1721683740 | 4.875 | -0.15 | -2.89 | 4.945 | 5.1 | 4.73 | 87050 |
| 1721424180 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.1 | 4.945 | 34946 |
| 1721337960 | 5.08 | -0.02 | -0.39 | 5.2 | 5.2 | 4.99 | 142151 |
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
