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 | -9.99999999998E-5 | -0.00246907483765 | 4.0501 | 4.15 | 4 | 4924 | 4.14432187 | CS |
| 4 | -0.09 | -2.17391304348 | 4.14 | 4.2 | 3.9375 | 3964 | 4.12331196 | CS |
| 12 | 0.103 | 2.60957689384 | 3.947 | 4.27 | 3.6032 | 6054 | 4.05185877 | CS |
| 26 | -0.375 | -8.47457627119 | 4.425 | 4.55 | 3.25 | 4693 | 4.1643778 | CS |
| 52 | 0.95 | 30.6451612903 | 3.1 | 4.83 | 2.3 | 5830 | 4.13034216 | CS |
| 156 | 1.55 | 62 | 2.5 | 4.83 | 0.2021 | 6792 | 2.51276851 | CS |
| 260 | 3.46 | 586.440677966 | 0.59 | 4.83 | 0.2021 | 7843 | 2.54502721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 4.05 | 0.01 | 0.31 | 4 | 4.05 | 4 | 500 |
| 1720646880 | 4.0375 | -0.11 | -2.71 | 4.05 | 4.05 | 4 | 497 |
| 1720560540 | 4.15 | -0.05 | -1.19 | 4.0500999 | 4.15 | 4.0500999 | 9350 |
| 1720474020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1720214820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1720042020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719955620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719869220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719610020 | 4.2 | 0.2 | 5.00 | 4.08 | 4.2 | 4.08 | 3200 |
| 1719523200 | 4 | -0.07 | -1.72 | 4.05 | 4.0763999 | 3.99 | 1500 |
| 1719437040 | 4.07 | 0.06 | 1.50 | 3.98 | 4.07 | 3.9775 | 2400 |
| 1719350880 | 4.01 | -0.04 | -0.99 | 4.03 | 4.03 | 4.01 | 350 |
| 1719264540 | 4.05 | -0.04 | -0.92 | 4.05 | 4.05 | 4.05 | 103 |
| 1719005220 | 4.0875 | -0.08 | -2.00 | 4.18 | 4.2 | 3.995 | 4953 |
| 1718918640 | 4.171 | 0.01 | 0.26 | 4.1 | 4.18 | 3.9375 | 6310 |
| 1718746140 | 4.16 | 0.06 | 1.46 | 4.1 | 4.16 | 4 | 4160 |
| 1718659680 | 4.1 | -0.03 | -0.71 | 4.175 | 4.175 | 4.08 | 1600 |
| 1718400300 | 4.1295 | 0.03 | 0.72 | 4.17 | 4.17 | 4.12 | 2300 |
| 1718314140 | 4.1 | -0.04 | -0.97 | 4.14 | 4.17 | 4 | 14810 |
| 1718227380 | 4.14 | 0 | 0.00 | 4.09 | 4.14 | 4.0199999 | 1400 |
| 1718141340 | 4.14 | -0.06 | -1.43 | 4.13 | 4.15 | 4.0965 | 2600 |
| 1718054880 | 4.2 | 0.05 | 1.20 | 4.14 | 4.2699999 | 4.05 | 8400 |
| 1717795800 | 4.15 | 0.05 | 1.22 | 4.12 | 4.2 | 4.07 | 56420 |
| 1717709400 | 4.1 | 0.15 | 3.80 | 3.95 | 4.12 | 3.947 | 36947 |
| 1717622460 | 3.95 | 0.1 | 2.60 | 3.8 | 3.95 | 3.75 | 3618 |
| 1717536360 | 3.85 | 0 | 0.00 | 3.86 | 3.96 | 3.8 | 2800 |
| 1717450140 | 3.85 | -0.1 | -2.53 | 3.9535 | 3.9535 | 3.6032 | 6450 |
| 1717190940 | 3.95 | 0.06 | 1.54 | 3.9 | 3.97 | 3.83 | 10450 |
| 1717104540 | 3.89 | -0.03 | -0.77 | 3.9725 | 3.99 | 3.89 | 11727 |
| 1717018020 | 3.92 | 0.05 | 1.29 | 3.886 | 3.9425 | 3.86 | 7480 |
| 1716931740 | 3.87 | -0.02 | -0.51 | 3.87 | 3.975 | 3.86 | 9980 |
| 1716585840 | 3.89 | 0.04 | 1.04 | 3.85 | 4.05 | 3.85 | 9897 |
| 1716499740 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1716413340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1716326940 | 3.85 | 0 | 0.00 | 3.83 | 3.85 | 3.8 | 3237 |
| 1716240180 | 3.85 | -0.02 | -0.52 | 3.85 | 3.85 | 3.85 | 200 |
| 1715981340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1715894940 | 3.87 | -0.06 | -1.53 | 3.9285 | 4 | 3.87 | 2733 |
| 1715808000 | 3.93 | 0 | 0.08 | 3.927 | 3.93 | 3.927 | 3750 |
| 1715722140 | 3.927 | -0.01 | -0.20 | 3.87 | 3.927 | 3.81 | 1309 |
| 1715635200 | 3.935 | -0.07 | -1.63 | 3.935 | 3.935 | 3.935 | 345 |
| 1715376000 | 4 | 0.16 | 4.17 | 3.82 | 4 | 3.8 | 9942 |
| 1715289720 | 3.84 | -0.06 | -1.54 | 3.89 | 3.89 | 3.84 | 850 |
| 1715203740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715117340 | 3.9 | -0.03 | -0.76 | 3.93 | 3.93 | 3.88 | 1000 |
| 1715030940 | 3.93 | -0.02 | -0.51 | 3.93 | 3.93 | 3.93 | 398 |
| 1714771800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714685400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714599000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714512600 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 480 |
| 1714426020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714166820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714080420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1713994020 | 4 | -0.06 | -1.48 | 4 | 4 | 3.97 | 863 |
| 1713907740 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1713821340 | 4.0599999 | 0.06 | 1.50 | 4.0675 | 4.0675 | 4.0599999 | 400 |
| 1713561900 | 4 | 0 | 0.00 | 4.04 | 4.04 | 4 | 1700 |
| 1713475500 | 4 | 0.1 | 2.56 | 3.947 | 4 | 3.947 | 1300 |
| 1713389340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1713302940 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 1938 |
| 1713216000 | 4 | -0.06 | -1.48 | 4.03 | 4.03 | 4 | 930 |
| 1712957160 | 4.0599999 | 0.06 | 1.50 | 4.03 | 4.16 | 4 | 5800 |
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
