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 | 0.14 | 3.87811634349 | 3.61 | 3.88 | 3.61 | 185220 | 3.77968902 | CS |
| 4 | 0.11 | 3.02197802198 | 3.64 | 3.88 | 3.2 | 415325 | 3.51624403 | CS |
| 12 | -0.85 | -18.4782608696 | 4.6 | 4.81 | 3.2 | 382234 | 3.87371879 | CS |
| 26 | -0.96 | -20.3821656051 | 4.71 | 5 | 3.2 | 346852 | 4.27785121 | CS |
| 52 | -0.6 | -13.7931034483 | 4.35 | 5.04 | 3.2 | 285204 | 4.33031263 | CS |
| 156 | -2.33 | -38.3223684211 | 6.08 | 6.25 | 2.78 | 400007 | 4.13981455 | CS |
| 260 | -4.62 | -55.1971326165 | 8.37 | 8.59 | 2.78 | 456500 | 4.90795163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 3.75 | 0.01 | 0.27 | 3.79 | 3.83 | 3.72 | 233100 |
| 1720647000 | 3.74 | -0.05 | -1.32 | 3.84 | 3.86 | 3.74 | 135000 |
| 1720560540 | 3.79 | 0.06 | 1.61 | 3.7 | 3.79 | 3.7 | 96600 |
| 1720474200 | 3.73 | -0.09 | -2.36 | 3.88 | 3.88 | 3.72 | 262600 |
| 1720215000 | 3.82 | 0 | 0.00 | 3.77 | 3.85 | 3.75 | 159400 |
| 1720128540 | 3.82 | 0.21 | 5.82 | 3.61 | 3.85 | 3.61 | 272500 |
| 1720042200 | 3.61 | 0.06 | 1.69 | 3.56 | 3.65 | 3.56 | 179500 |
| 1719955800 | 3.55 | 0.05 | 1.43 | 3.51 | 3.58 | 3.46 | 199500 |
| 1719869400 | 3.5 | 0.07 | 2.04 | 3.48 | 3.53 | 3.4 | 245200 |
| 1719610200 | 3.43 | 0.03 | 0.88 | 3.41 | 3.52 | 3.41 | 234100 |
| 1719523800 | 3.4 | -0.01 | -0.29 | 3.42 | 3.45 | 3.2 | 2593100 |
| 1719437400 | 3.41 | -0.12 | -3.40 | 3.53 | 3.53 | 3.39 | 953200 |
| 1719351000 | 3.53 | -0.01 | -0.28 | 3.51 | 3.57 | 3.48 | 174400 |
| 1719264600 | 3.54 | -0.02 | -0.56 | 3.59 | 3.74 | 3.5 | 1312800 |
| 1719005400 | 3.56 | 0.04 | 1.14 | 3.53 | 3.59 | 3.5 | 242700 |
| 1718918940 | 3.52 | -0.05 | -1.40 | 3.58 | 3.64 | 3.5 | 187700 |
| 1718832540 | 3.57 | -0.04 | -1.11 | 3.62 | 3.62 | 3.53 | 139800 |
| 1718746200 | 3.61 | -0.03 | -0.82 | 3.64 | 3.64 | 3.58 | 276700 |
| 1718659800 | 3.64 | -0.03 | -0.82 | 3.63 | 3.67 | 3.58 | 244000 |
| 1718400600 | 3.67 | 0.04 | 1.10 | 3.64 | 3.67 | 3.59 | 138300 |
| 1718314200 | 3.63 | -0.05 | -1.36 | 3.64 | 3.65 | 3.59 | 259400 |
| 1718227800 | 3.68 | 0.03 | 0.82 | 3.68 | 3.73 | 3.59 | 870300 |
| 1718141400 | 3.65 | 0.02 | 0.55 | 3.65 | 3.68 | 3.62 | 69400 |
| 1718055000 | 3.63 | -0.1 | -2.68 | 3.73 | 3.74 | 3.63 | 200000 |
| 1717795800 | 3.73 | -0.05 | -1.32 | 3.79 | 3.79 | 3.72 | 385500 |
| 1717709400 | 3.78 | 0.01 | 0.27 | 3.79 | 3.85 | 3.73 | 695600 |
| 1717622940 | 3.77 | -0.02 | -0.53 | 3.77 | 3.82 | 3.75 | 134800 |
| 1717536600 | 3.79 | -0.11 | -2.82 | 3.95 | 3.95 | 3.76 | 382800 |
| 1717450200 | 3.9 | 0.08 | 2.09 | 3.85 | 4 | 3.79 | 324400 |
| 1717191000 | 3.82 | 0.02 | 0.53 | 3.82 | 3.84 | 3.78 | 293900 |
| 1717018140 | 3.8 | -0.07 | -1.81 | 3.92 | 3.95 | 3.77 | 1170700 |
| 1716931740 | 3.87 | -0.02 | -0.51 | 3.9 | 3.96 | 3.85 | 592100 |
| 1716845340 | 3.89 | 0.01 | 0.26 | 3.88 | 3.94 | 3.81 | 409500 |
| 1716586200 | 3.88 | -0.07 | -1.77 | 4 | 4 | 3.87 | 545000 |
| 1716499800 | 3.95 | -0.06 | -1.50 | 4.0199999 | 4.05 | 3.88 | 461500 |
| 1716413340 | 4.01 | -0.19 | -4.52 | 4.12 | 4.19 | 3.98 | 719800 |
| 1716327000 | 4.2 | -0.03 | -0.71 | 4.18 | 4.22 | 4.15 | 81600 |
| 1716240600 | 4.23 | -0.05 | -1.17 | 4.28 | 4.28 | 4.18 | 136500 |
| 1715981400 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.23 | 81900 |
| 1715895000 | 4.28 | 0.09 | 2.15 | 4.21 | 4.29 | 4.18 | 419700 |
| 1715808600 | 4.19 | 0.04 | 0.96 | 4.19 | 4.26 | 4.12 | 227600 |
| 1715722200 | 4.15 | 0.06 | 1.47 | 4.08 | 4.22 | 4.01 | 230900 |
| 1715635800 | 4.09 | -0.16 | -3.76 | 4.24 | 4.24 | 4 | 572500 |
| 1715376600 | 4.25 | -0.08 | -1.85 | 4.33 | 4.34 | 4.16 | 410400 |
| 1715290140 | 4.33 | -0.01 | -0.23 | 4.34 | 4.36 | 4.26 | 203700 |
| 1715203800 | 4.34 | 0.04 | 0.93 | 4.34 | 4.38 | 4.28 | 153600 |
| 1715117400 | 4.3 | -0.07 | -1.60 | 4.37 | 4.4 | 4.25 | 156900 |
| 1715031000 | 4.37 | -0.13 | -2.89 | 4.5 | 4.51 | 4.33 | 228600 |
| 1714771800 | 4.5 | 0.1 | 2.27 | 4.38 | 4.54 | 4.38 | 132900 |
| 1714685400 | 4.4 | 0.1 | 2.33 | 4.33 | 4.42 | 4.33 | 74600 |
| 1714512600 | 4.3 | -0.26 | -5.70 | 4.44 | 4.44 | 4.23 | 191100 |
| 1714426200 | 4.5599999 | 0.07 | 1.56 | 4.51 | 4.5599999 | 4.46 | 220000 |
| 1714167000 | 4.49 | 0.08 | 1.81 | 4.45 | 4.5199999 | 4.4 | 99600 |
| 1714080540 | 4.41 | -0.3 | -6.37 | 4.74 | 4.8099999 | 4.41 | 1713300 |
| 1713994200 | 4.71 | 0.06 | 1.29 | 4.65 | 4.76 | 4.6 | 151700 |
| 1713907800 | 4.65 | 0 | 0.00 | 4.6 | 4.8 | 4.55 | 760900 |
| 1713821340 | 4.65 | 0.1 | 2.20 | 4.55 | 4.65 | 4.55 | 54800 |
| 1713562200 | 4.55 | 0.08 | 1.79 | 4.57 | 4.6 | 4.5199999 | 77300 |
| 1713475800 | 4.47 | -0.17 | -3.66 | 4.6 | 4.64 | 4.47 | 227700 |
| 1713389400 | 4.64 | 0.02 | 0.43 | 4.74 | 4.74 | 4.55 | 325700 |
| 1713302940 | 4.62 | -0.11 | -2.33 | 4.65 | 4.72 | 4.57 | 199900 |
| 1713216600 | 4.73 | -0.05 | -1.05 | 4.83 | 4.83 | 4.66 | 4381800 |
| 1712957400 | 4.78 | -0.11 | -2.25 | 4.95 | 4.98 | 4.75 | 221300 |
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
