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 | -0.454 | -11.0060606061 | 4.125 | 4.125 | 3.671 | 21453 | 4.08152275 | CS |
| 4 | -0.534 | -12.6991676576 | 4.205 | 4.41 | 3.671 | 8868 | 4.09943786 | CS |
| 12 | -0.4634 | -11.2083978328 | 4.1344 | 4.41 | 3.671 | 7792 | 4.14640663 | CS |
| 26 | -0.154 | -4.02614379085 | 3.825 | 4.41 | 3.59 | 17955 | 3.86297146 | CS |
| 52 | 0.826 | 29.0333919156 | 2.845 | 4.41 | 2.82 | 16355 | 3.61542713 | CS |
| 156 | 1.061 | 40.6513409962 | 2.61 | 4.41 | 1.14 | 54937 | 2.14051728 | CS |
| 260 | 1.051 | 40.1145038168 | 2.62 | 4.41 | 1.14 | 56179 | 2.14480274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 3.671 | -0.31 | -7.69 | 3.671 | 3.671 | 3.671 | 272 |
| 1732227600 | 3.977 | 0 | 0.00 | 3.977 | 3.977 | 3.977 | 0 |
| 1732141200 | 3.977 | 0 | 0.00 | 3.977 | 3.977 | 3.977 | 0 |
| 1732054800 | 3.977 | -0.03 | -0.82 | 3.977 | 3.977 | 3.977 | 595 |
| 1731968640 | 4.01 | -0.09 | -2.17 | 3.995 | 4.01 | 3.995 | 11706 |
| 1731709260 | 4.0988 | 0.15 | 3.77 | 4.125 | 4.125 | 4.0988 | 52059 |
| 1731623160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1731536760 | 3.95 | -0.18 | -4.36 | 3.969 | 3.969 | 3.95 | 4387 |
| 1731450000 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1731363600 | 4.13 | -0.13 | -3.05 | 4.13 | 4.13 | 4.13 | 981 |
| 1731104400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1731018000 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1730931600 | 4.26 | -0.15 | -3.40 | 4.2767 | 4.2767 | 4.26 | 3019 |
| 1730845560 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1730759160 | 4.41 | 0.17 | 4.01 | 4.41 | 4.41 | 4.41 | 1879 |
| 1730496180 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730409780 | 4.24 | 0.04 | 0.83 | 4.2699999 | 4.2699999 | 4.24 | 4654 |
| 1730323680 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 0 |
| 1730237280 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 0 |
| 1730150880 | 4.205 | 0.02 | 0.54 | 4.205 | 4.205 | 4.205 | 532 |
| 1729891560 | 4.1825 | 0 | 0.00 | 4.1825 | 4.1825 | 4.1825 | 0 |
| 1729805160 | 4.1825 | -0.12 | -2.85 | 4.2045 | 4.2045 | 4.1825 | 86530 |
| 1729718400 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1729632000 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1729545600 | 4.305 | 0.05 | 1.29 | 4.305 | 4.305 | 4.305 | 752 |
| 1729286400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1729200000 | 4.25 | -0.02 | -0.51 | 4.25 | 4.25 | 4.25 | 1243 |
| 1729114080 | 4.272 | 0 | 0.00 | 4.272 | 4.272 | 4.272 | 0 |
| 1729027680 | 4.272 | 0.05 | 1.24 | 4.272 | 4.272 | 4.272 | 7383 |
| 1728941220 | 4.2196 | 0.11 | 2.67 | 4.2196 | 4.2196 | 4.2196 | 459 |
| 1728681960 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1728595560 | 4.11 | -0.13 | -3.04 | 4.11 | 4.11 | 4.11 | 618 |
| 1728508980 | 4.239 | 0 | 0.00 | 4.239 | 4.239 | 4.239 | 0 |
| 1728422580 | 4.239 | -0.04 | -0.84 | 4.239 | 4.239 | 4.239 | 550 |
| 1728336180 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1728076980 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1727990580 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1727904180 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1727817780 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1727731380 | 4.275 | 0.08 | 1.79 | 4.275 | 4.275 | 4.275 | 1229 |
| 1727472600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727386200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727299740 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727213340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727126940 | 4.2 | -0.04 | -0.83 | 4.2 | 4.2 | 4.2 | 4015 |
| 1726867260 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1726780860 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1726694460 | 4.235 | 0.04 | 0.83 | 4.285 | 4.285 | 4.235 | 1815 |
| 1726608240 | 4.2 | 0 | 0.12 | 4.2 | 4.2 | 4.2 | 1182 |
| 1726521720 | 4.195 | 0.04 | 0.88 | 4.115 | 4.195 | 4.115 | 694 |
| 1726262940 | 4.15855 | 0.07 | 1.68 | 4.15855 | 4.15855 | 4.15855 | 14700 |
| 1726176540 | 4.09 | -0.04 | -0.97 | 4.09 | 4.09 | 4.09 | 845 |
| 1726089900 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1726003500 | 4.13 | 0.04 | 0.98 | 4.13 | 4.13 | 4.13 | 9163 |
| 1725917160 | 4.09 | 0.03 | 0.74 | 4.085 | 4.09 | 4.085 | 1724 |
| 1725657840 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725571440 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725485040 | 4.0599999 | 0 | 0.12 | 4.0599999 | 4.0599999 | 4.0599999 | 12000 |
| 1725398880 | 4.055 | -0.08 | -1.92 | 4.055 | 4.055 | 4.055 | 936 |
| 1725053340 | 4.1344 | 0.03 | 0.67 | 4.1344 | 4.1344 | 4.1344 | 309 |
| 1724966400 | 4.1069 | 0.01 | 0.17 | 4.1069 | 4.1069 | 4.1069 | 309 |
| 1724880360 | 4.1 | 0.04 | 1.05 | 4.1 | 4.1 | 4.1 | 309 |
| 1724794080 | 4.0573 | 0 | 0.00 | 4.0573 | 4.0573 | 4.0573 | 0 |
| 1724707680 | 4.0573 | 0 | 0.00 | 4.0573 | 4.0573 | 4.0573 | 0 |
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
