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 | 0.07 | 1.69902912621 | 4.12 | 4.19 | 3.97 | 1120 | 4.08928571 | PR |
| 4 | 0.21 | 5.27638190955 | 3.98 | 4.19 | 3.9 | 1868 | 4.02766197 | PR |
| 12 | -0.12 | -2.78422273782 | 4.31 | 4.57 | 3.61 | 2831 | 4.09514543 | PR |
| 26 | -0.81 | -16.2 | 5 | 5.07 | 3.61 | 2595 | 4.41077446 | PR |
| 52 | -0.94 | -18.3235867446 | 5.13 | 5.83 | 3.61 | 2717 | 4.9893896 | PR |
| 156 | -2.24 | -34.8367029549 | 6.43 | 7.04 | 3.61 | 4338 | 5.57032761 | PR |
| 260 | -2.71 | -39.2753623188 | 6.9 | 8 | 3.61 | 10251 | 5.98877206 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 4.19 | 0.1 | 2.44 | 4.19 | 4.19 | 4.19 | 100 |
| 1721943000 | 4.09 | 0 | 0.00 | 4.05 | 4.09 | 4.05 | 1500 |
| 1721856600 | 4.09 | 0.02 | 0.49 | 4.0199999 | 4.1 | 3.98 | 900 |
| 1721770140 | 4.07 | -0.12 | -2.86 | 4.05 | 4.07 | 3.97 | 2700 |
| 1721683800 | 4.19 | 0.05 | 1.21 | 4.12 | 4.19 | 4.12 | 400 |
| 1721424600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1721338200 | 4.14 | 0.11 | 2.73 | 4 | 4.19 | 3.96 | 8600 |
| 1721251800 | 4.03 | 0.03 | 0.75 | 4.05 | 4.19 | 4.03 | 1400 |
| 1721165340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 100 |
| 1721079000 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 700 |
| 1720819800 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 3.99 | 400 |
| 1720733400 | 4.04 | 0.08 | 2.02 | 4.04 | 4.04 | 4.04 | 100 |
| 1720647000 | 3.96 | -0.08 | -1.98 | 3.96 | 3.96 | 3.96 | 100 |
| 1720560540 | 4.04 | 0.08 | 2.02 | 3.98 | 4.04 | 3.98 | 800 |
| 1720474200 | 3.96 | 0.06 | 1.54 | 3.96 | 3.98 | 3.95 | 800 |
| 1720215000 | 3.9 | -0.09 | -2.26 | 3.99 | 3.99 | 3.9 | 500 |
| 1720128540 | 3.99 | 0.04 | 1.01 | 3.94 | 3.99 | 3.94 | 1100 |
| 1720042200 | 3.95 | -0.04 | -1.00 | 3.99 | 3.99 | 3.91 | 13700 |
| 1719955800 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.98 | 1400 |
| 1719869400 | 3.98 | -0.01 | -0.25 | 3.98 | 3.98 | 3.98 | 200 |
| 1719610200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 100 |
| 1719523800 | 3.99 | -0.01 | -0.25 | 3.9 | 4 | 3.61 | 7000 |
| 1719437400 | 4 | 0.01 | 0.25 | 4.05 | 4.07 | 4 | 10100 |
| 1719351000 | 3.99 | -0.06 | -1.48 | 4 | 4 | 3.93 | 900 |
| 1719264600 | 4.05 | 0.03 | 0.75 | 4.07 | 4.07 | 4.05 | 20000 |
| 1719005400 | 4.0199999 | -0.08 | -1.95 | 4.1 | 4.1 | 4.0199999 | 20200 |
| 1718918940 | 4.1 | 0.01 | 0.24 | 4.1 | 4.15 | 4.03 | 10600 |
| 1718832540 | 4.09 | -0.04 | -0.97 | 4.05 | 4.1 | 4.05 | 3800 |
| 1718746200 | 4.13 | -0.03 | -0.72 | 4.0599999 | 4.13 | 4.0599999 | 700 |
| 1718659800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1718400600 | 4.16 | -0.02 | -0.48 | 4.03 | 4.16 | 4.0199999 | 800 |
| 1718314200 | 4.18 | -0.02 | -0.48 | 4.18 | 4.18 | 4.18 | 200 |
| 1718227800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1718141400 | 4.2 | 0.01 | 0.24 | 4.1 | 4.2 | 4.1 | 600 |
| 1718055000 | 4.19 | 0.11 | 2.70 | 4.0599999 | 4.19 | 4 | 3100 |
| 1717795800 | 4.08 | -0.13 | -3.09 | 4.21 | 4.21 | 4.08 | 1500 |
| 1717709400 | 4.21 | 0.1 | 2.43 | 4.21 | 4.21 | 4.21 | 200 |
| 1717622940 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.11 | 1100 |
| 1717536600 | 4.19 | -0.01 | -0.24 | 4.22 | 4.22 | 4.1 | 800 |
| 1717450200 | 4.2 | -0.11 | -2.55 | 4.25 | 4.28 | 4.03 | 5200 |
| 1717191000 | 4.3099999 | -0.05 | -1.15 | 4.39 | 4.39 | 4.3099999 | 400 |
| 1717018140 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1716931740 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1716845340 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4 | 4.25 | 2900 |
| 1716586200 | 4.4 | 0.08 | 1.85 | 4.39 | 4.57 | 4.26 | 1100 |
| 1716499800 | 4.32 | 0.09 | 2.13 | 4.49 | 4.49 | 4.32 | 200 |
| 1716413340 | 4.23 | -0.17 | -3.86 | 4.22 | 4.4 | 4.12 | 8800 |
| 1716327000 | 4.4 | -0.1 | -2.22 | 4.38 | 4.4 | 4.03 | 2400 |
| 1716240600 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 100 |
| 1715981400 | 4.46 | 0.04 | 0.90 | 4.25 | 4.46 | 4.25 | 600 |
| 1715895000 | 4.42 | -0.09 | -2.00 | 4.46 | 4.46 | 4.33 | 500 |
| 1715808600 | 4.51 | 0.24 | 5.62 | 4.38 | 4.51 | 4.38 | 200 |
| 1715722200 | 4.2699999 | -0.25 | -5.53 | 4.5 | 4.5 | 4.2699999 | 1000 |
| 1715635800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1715376600 | 4.5199999 | -0.02 | -0.44 | 4.51 | 4.5199999 | 4.26 | 1800 |
| 1715290140 | 4.54 | -0.03 | -0.66 | 4.38 | 4.54 | 4.29 | 1600 |
| 1715203800 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1715117400 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1715031000 | 4.57 | 0 | 0.00 | 4.3099999 | 4.57 | 4.3099999 | 400 |
| 1714771800 | 4.57 | 0.21 | 4.82 | 4.57 | 4.57 | 4.57 | 100 |
| 1714685400 | 4.36 | -0.22 | -4.80 | 4.36 | 4.36 | 4.36 | 300 |
| 1714512600 | 4.58 | 0.04 | 0.88 | 4.25 | 4.58 | 4.25 | 1600 |
| 1714395600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 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
