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 | 0.2 | 5.27704485488 | 3.79 | 4.02 | 3.79 | 9167 | 3.98203322 | DR |
| 4 | -0.38 | -8.69565217391 | 4.37 | 4.46 | 3.6 | 2888 | 4.05326267 | DR |
| 12 | 0.11 | 2.83505154639 | 3.88 | 4.46 | 3.6 | 2734 | 3.90286297 | DR |
| 26 | 0.5 | 14.3266475645 | 3.49 | 4.46 | 3.03 | 2173 | 3.82235685 | DR |
| 52 | 0.73 | 22.3926380368 | 3.26 | 4.46 | 2.83 | 3999 | 3.50721253 | DR |
| 156 | -0.08337009 | -2.0467104181 | 4.07337009 | 4.66480011 | 2.83 | 16103 | 4.02378947 | DR |
| 260 | -0.5082001 | -11.2978544463 | 4.4982001 | 4.66480011 | 2.83 | 15901 | 4.02382979 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 3.99 | 0.07 | 1.79 | 3.98 | 3.99 | 3.98 | 259 |
| 1732570140 | 3.92 | -0.08 | -2.00 | 3.92 | 3.92 | 3.87 | 534 |
| 1732310940 | 4 | 0.03 | 0.76 | 3.99 | 4.0199999 | 3.97 | 17021 |
| 1732224600 | 3.97 | 0.08 | 2.06 | 3.81 | 3.97 | 3.81 | 18577 |
| 1732051800 | 3.89 | 0.1 | 2.64 | 3.79 | 3.89 | 3.79 | 534 |
| 1731965340 | 3.79 | 0.15 | 4.12 | 3.78 | 3.79 | 3.7 | 381 |
| 1731619800 | 3.64 | -0.03 | -0.82 | 3.71 | 3.71 | 3.6 | 31 |
| 1731533400 | 3.67 | -0.02 | -0.54 | 3.76 | 3.76 | 3.67 | 195 |
| 1731446940 | 3.69 | -0.07 | -1.86 | 3.68 | 3.7 | 3.68 | 30 |
| 1731360540 | 3.76 | -0.16 | -4.08 | 3.84 | 3.97 | 3.74 | 66 |
| 1731101400 | 3.92 | -0.16 | -3.92 | 4.13 | 4.13 | 3.85 | 481 |
| 1731014940 | 4.08 | -0.11 | -2.63 | 4.24 | 4.24 | 4.03 | 280 |
| 1730928600 | 4.19 | -0.08 | -1.87 | 4.32 | 4.32 | 4.12 | 5104 |
| 1730842200 | 4.2699999 | 0.02 | 0.47 | 4.45 | 4.45 | 4.2699999 | 70 |
| 1730755800 | 4.25 | -0.08 | -1.85 | 4.33 | 4.33 | 4.25 | 6 |
| 1730496600 | 4.33 | 0.04 | 0.93 | 4.33 | 4.33 | 4.33 | 70 |
| 1730410200 | 4.29 | -0.11 | -2.50 | 4.39 | 4.39 | 4.25 | 7621 |
| 1730323800 | 4.4 | -0.01 | -0.23 | 4.46 | 4.46 | 4.35 | 242 |
| 1730237340 | 4.41 | 0.07 | 1.61 | 4.37 | 4.41 | 4.37 | 742 |
| 1730151000 | 4.34 | 0.04 | 0.93 | 4.35 | 4.35 | 4.3099999 | 97 |
| 1729891800 | 4.3 | 0.04 | 0.94 | 4.29 | 4.34 | 4.29 | 3258 |
| 1729805400 | 4.26 | -0.04 | -0.93 | 4.33 | 4.33 | 4.26 | 26 |
| 1729719000 | 4.3 | 0.02 | 0.47 | 4.32 | 4.32 | 4.26 | 115 |
| 1729632600 | 4.28 | 0.05 | 1.18 | 4.26 | 4.32 | 4.26 | 7 |
| 1729546140 | 4.23 | 0.09 | 2.17 | 4.05 | 4.28 | 4.05 | 179 |
| 1729287000 | 4.14 | 0.17 | 4.28 | 4.07 | 4.18 | 4.07 | 407 |
| 1729200540 | 3.97 | 0 | 0.00 | 4.01 | 4.01 | 3.97 | 55 |
| 1729114140 | 3.97 | 0.13 | 3.39 | 3.97 | 3.97 | 3.97 | 2199 |
| 1729027740 | 3.84 | -0.01 | -0.26 | 3.92 | 3.92 | 3.84 | 153 |
| 1728941340 | 3.85 | -0.01 | -0.26 | 3.9 | 3.9 | 3.83 | 16 |
| 1728682200 | 3.86 | 0.09 | 2.39 | 3.87 | 3.92 | 3.86 | 65 |
| 1728595740 | 3.77 | 0.01 | 0.27 | 3.68 | 3.83 | 3.68 | 20 |
| 1728509400 | 3.76 | 0.06 | 1.62 | 3.71 | 3.76 | 3.71 | 18 |
| 1728422940 | 3.7 | 0 | 0.00 | 3.64 | 3.71 | 3.64 | 12 |
| 1728336600 | 3.7 | 0.04 | 1.09 | 3.66 | 3.7 | 3.61 | 20013 |
| 1728077400 | 3.66 | -0.06 | -1.61 | 3.69 | 3.7 | 3.66 | 42 |
| 1727991000 | 3.72 | -0.02 | -0.53 | 3.73 | 3.73 | 3.72 | 2 |
| 1727904540 | 3.74 | -0.06 | -1.58 | 3.72 | 3.8 | 3.72 | 13 |
| 1727818200 | 3.8 | 0.02 | 0.53 | 3.71 | 3.8 | 3.71 | 9 |
| 1727731800 | 3.78 | -0.06 | -1.56 | 3.88 | 3.88 | 3.78 | 5 |
| 1727472600 | 3.84 | -0.07 | -1.79 | 3.84 | 3.86 | 3.84 | 108 |
| 1727386140 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 1881 |
| 1727299740 | 3.91 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 70 |
| 1727213400 | 3.91 | 0.02 | 0.51 | 3.81 | 3.91 | 3.81 | 10 |
| 1727127000 | 3.89 | 0.02 | 0.52 | 3.9 | 3.9 | 3.89 | 102 |
| 1726867800 | 3.87 | 0.06 | 1.57 | 3.88 | 3.9 | 3.87 | 96 |
| 1726781400 | 3.81 | 0 | 0.00 | 3.6 | 3.81 | 3.6 | 14006 |
| 1726695000 | 3.81 | 0.02 | 0.53 | 3.83 | 3.83 | 3.76 | 61 |
| 1726608600 | 3.79 | -0.01 | -0.26 | 3.84 | 3.84 | 3.79 | 6 |
| 1726522200 | 3.8 | -0.09 | -2.31 | 3.93 | 3.93 | 3.77 | 109 |
| 1726263000 | 3.89 | 0.01 | 0.26 | 3.89 | 3.92 | 3.86 | 52 |
| 1726176540 | 3.88 | 0.04 | 1.04 | 3.76 | 3.94 | 3.76 | 109 |
| 1726090140 | 3.84 | -0.02 | -0.52 | 3.82 | 4.08 | 3.74 | 62235 |
| 1726003740 | 3.86 | 0.16 | 4.32 | 3.71 | 3.86 | 3.71 | 10 |
| 1725917400 | 3.7 | 0.02 | 0.54 | 3.66 | 3.7 | 3.66 | 13 |
| 1725658200 | 3.68 | -0.04 | -1.08 | 3.72 | 3.72 | 3.65 | 106 |
| 1725571800 | 3.72 | -0.01 | -0.27 | 3.71 | 3.72 | 3.7 | 23 |
| 1725485400 | 3.73 | 0.01 | 0.27 | 3.72 | 3.76 | 3.72 | 150 |
| 1725399000 | 3.72 | -0.13 | -3.38 | 3.88 | 3.88 | 3.72 | 744 |
| 1725312600 | 3.85 | 0.06 | 1.58 | 3.92 | 3.92 | 3.85 | 39 |
| 1725053400 | 3.79 | -0.02 | -0.52 | 3.81 | 3.84 | 3.79 | 14372 |
| 1724967000 | 3.81 | 0.07 | 1.87 | 3.78 | 3.88 | 3.78 | 278 |
| 1724880600 | 3.74 | -0.08 | -2.09 | 3.86 | 3.86 | 3.74 | 7673 |
| 1724794140 | 3.82 | 0.03 | 0.79 | 3.79 | 3.82 | 3.75 | 76 |
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
