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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.17325 | 0 | 0.01 | 4.1445 | 4.23575 | 4.1445 | 25129 |
| 1732815000 | 4.173 | 0 | 0.10 | 4.173 | 4.173 | 4.173 | 4 |
| 1732728600 | 4.1689999 | -0.03 | -0.73 | 4.1689999 | 4.1689999 | 4.1689999 | 1 |
| 1732642200 | 4.1994999 | 0 | 0.06 | 4.1994999 | 4.1994999 | 4.1994999 | 0 |
| 1732555800 | 4.197 | -0 | -0.02 | 4.197 | 4.197 | 4.197 | 2 |
| 1732296600 | 4.19775 | 0.02 | 0.41 | 4.19775 | 4.19775 | 4.19775 | 1 |
| 1732210200 | 4.1805 | -0.07 | -1.63 | 4.1835 | 4.23125 | 4.12825 | 269 |
| 1732123800 | 4.24975 | 0 | 0.05 | 4.24975 | 4.24975 | 4.24975 | 0 |
| 1732037400 | 4.2474999 | -0 | -0.09 | 4.2474999 | 4.2474999 | 4.2474999 | 2 |
| 1731951000 | 4.2515 | -0 | -0.06 | 4.2515 | 4.2515 | 4.2515 | 2 |
| 1731691800 | 4.25425 | 0.01 | 0.25 | 4.26 | 4.30375 | 4.24525 | 235 |
| 1731605400 | 4.24375 | -0 | -0.05 | 4.24375 | 4.24375 | 4.24375 | 11 |
| 1731519000 | 4.246 | 0 | 0.11 | 4.246 | 4.246 | 4.246 | 19 |
| 1731432600 | 4.24125 | 0.03 | 0.65 | 4.24125 | 4.24125 | 4.24125 | 1 |
| 1731346200 | 4.21375 | 0.01 | 0.34 | 4.225 | 4.26575 | 4.20525 | 1350 |
| 1731087000 | 4.1994999 | 0.03 | 0.60 | 4.1675 | 4.2445 | 4.1415 | 2 |
| 1731000600 | 4.17425 | -0.03 | -0.68 | 4.1945 | 4.226 | 4.12625 | 15 |
| 1730914200 | 4.20275 | 0.05 | 1.30 | 4.20275 | 4.20275 | 4.20275 | 0 |
| 1730827800 | 4.149 | -0.03 | -0.61 | 4.167 | 4.167 | 4.1465 | 13 |
| 1730741400 | 4.1745 | 0 | 0.10 | 4.163 | 4.216 | 4.14 | 120 |
| 1730482200 | 4.17025 | -0.03 | -0.64 | 4.194 | 4.22525 | 4.115 | 98 |
| 1730395800 | 4.19725 | 0.03 | 0.76 | 4.179 | 4.24825 | 4.1635 | 4 |
| 1730309400 | 4.1655 | 0.02 | 0.39 | 4.1655 | 4.1655 | 4.1655 | 0 |
| 1730223000 | 4.1495 | -0.02 | -0.38 | 4.159 | 4.20325 | 4.1304999 | 4 |
| 1730136600 | 4.1655 | -0 | -0.07 | 4.1655 | 4.1655 | 4.1655 | 0 |
| 1729873800 | 4.1682499 | -0 | -0.04 | 4.1682499 | 4.1682499 | 4.1682499 | 0 |
| 1729787400 | 4.1697499 | -0.01 | -0.24 | 4.1697499 | 4.1697499 | 4.1697499 | 0 |
| 1729701000 | 4.17975 | 0 | 0.07 | 4.17975 | 4.17975 | 4.17975 | 1 |
| 1729614600 | 4.1769999 | -0.01 | -0.16 | 4.1769999 | 4.1769999 | 4.1769999 | 0 |
| 1729528200 | 4.1835 | -0.01 | -0.29 | 4.1835 | 4.1835 | 4.1835 | 109 |
| 1729269000 | 4.19575 | 0.01 | 0.26 | 4.181 | 4.19575 | 4.16375 | 8570 |
| 1729182600 | 4.1849999 | -0.01 | -0.35 | 4.1849999 | 4.1849999 | 4.1849999 | 0 |
| 1729096200 | 4.1994999 | 0.04 | 1.08 | 4.2 | 4.2 | 4.1845 | 150 |
| 1729009800 | 4.1545 | -0.01 | -0.17 | 4.1545 | 4.1545 | 4.1545 | 0 |
| 1728923400 | 4.1617499 | 0.01 | 0.25 | 4.1617499 | 4.1617499 | 4.1617499 | 5999 |
| 1728664200 | 4.15125 | -0.01 | -0.17 | 4.15125 | 4.15125 | 4.15125 | 6018 |
| 1728577800 | 4.15825 | 0.01 | 0.33 | 4.15825 | 4.15825 | 4.15825 | 0 |
| 1728491400 | 4.1445 | -0.01 | -0.19 | 4.1445 | 4.1445 | 4.1445 | 0 |
| 1728405000 | 4.1525 | -0.01 | -0.14 | 4.1485 | 4.19875 | 4.08975 | 2416 |
| 1728318600 | 4.1585 | -0.01 | -0.13 | 4.174 | 4.174 | 4.15475 | 2437 |
| 1728059400 | 4.16375 | -0.01 | -0.16 | 4.16375 | 4.16375 | 4.16375 | 0 |
| 1727973000 | 4.17025 | 0.04 | 1.04 | 4.17025 | 4.17025 | 4.17025 | 0 |
| 1727886600 | 4.1275 | -0 | -0.03 | 4.1275 | 4.1275 | 4.1275 | 0 |
| 1727800200 | 4.12875 | 0.03 | 0.80 | 4.0805 | 4.1805 | 4.0805 | 1148 |
| 1727713800 | 4.096 | -0.01 | -0.21 | 4.0845 | 4.13925 | 4.07725 | 55 |
| 1727454600 | 4.10475 | 0.02 | 0.42 | 4.114 | 4.15025 | 4.085 | 57 |
| 1727368200 | 4.0875 | -0.02 | -0.41 | 4.0875 | 4.0875 | 4.0875 | 1699 |
| 1727281800 | 4.1045 | 0.01 | 0.21 | 4.1115 | 4.1115 | 4.0885 | 103 |
| 1727195400 | 4.096 | -0.01 | -0.29 | 4.096 | 4.096 | 4.096 | 0 |
| 1727109000 | 4.108 | -0.02 | -0.45 | 4.1525 | 4.17825 | 4.0415 | 1296 |
| 1726849800 | 4.12675 | -0.01 | -0.25 | 4.1315 | 4.171 | 4.073 | 92 |
| 1726763400 | 4.1369999 | 0.01 | 0.16 | 4.1369999 | 4.1369999 | 4.1369999 | 0 |
| 1726677000 | 4.1304999 | -0.03 | -0.65 | 4.1255 | 4.20475 | 4.073 | 23 |
| 1726590600 | 4.1575 | 0.03 | 0.76 | 4.1185 | 4.19625 | 4.091 | 5289 |
| 1726504200 | 4.126 | -0.01 | -0.17 | 4.136 | 4.176 | 4.095 | 5214 |
| 1726245000 | 4.133 | -0 | -0.08 | 4.1265 | 4.182 | 4.09675 | 144 |
| 1726158600 | 4.13625 | -0 | -0.05 | 4.13625 | 4.13625 | 4.13625 | 35 |
| 1726072200 | 4.1384999 | 0 | 0.07 | 4.1384999 | 4.1384999 | 4.1384999 | 0 |
| 1725985800 | 4.1355 | 0.01 | 0.13 | 4.111 | 4.138 | 4.111 | 36 |
| 1725899400 | 4.13 | 0.02 | 0.50 | 4.13 | 4.13 | 4.13 | 0 |
| 1725640200 | 4.1095 | 0.01 | 0.21 | 4.1095 | 4.1095 | 4.1095 | 5 |
| 1725553800 | 4.101 | 0 | 0.05 | 4.109 | 4.1475 | 4.04875 | 43 |
| 1725467400 | 4.099 | -0.01 | -0.26 | 4.091 | 4.105 | 4.04675 | 122 |
| 1725381000 | 4.1095 | 0.01 | 0.26 | 4.1095 | 4.1095 | 4.1095 | 0 |
| 1725294600 | 4.099 | -0 | -0.05 | 4.099 | 4.099 | 4.099 | 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
