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 | 4.2537 | 0.07 | 1.70 | 4.2008 | 4.263 | 4.13755 | 19430 |
| 1732815000 | 4.1826 | 0.07 | 1.78 | 4.1695 | 4.18695 | 4.14525 | 7698 |
| 1732728600 | 4.1093 | -0.05 | -1.13 | 4.1778 | 4.2497 | 4.1072 | 68010 |
| 1732642200 | 4.15615 | 0.06 | 1.42 | 4.0683999 | 4.16665 | 3.9895 | 16874 |
| 1732555800 | 4.09795 | 0.09 | 2.36 | 4.1184 | 4.21205 | 4.0721 | 38021 |
| 1732296600 | 4.00345 | 0.05 | 1.28 | 3.9952 | 4.26 | 3.8738 | 22580 |
| 1732210200 | 3.9529 | 0.23 | 6.26 | 3.8351 | 4.265 | 3.7256 | 236229 |
| 1732123800 | 3.7199 | -0.11 | -2.76 | 3.9028 | 3.92645 | 3.66285 | 98686 |
| 1732037400 | 3.82565 | 0.01 | 0.18 | 3.8328 | 3.92775 | 3.59815 | 82151 |
| 1731951000 | 3.8189 | 0.04 | 0.97 | 3.758 | 3.9894 | 3.70005 | 154473 |
| 1731691800 | 3.7822 | -0.33 | -7.95 | 3.8953 | 4.1959 | 3.73725 | 200747 |
| 1731605400 | 4.10885 | -0.05 | -1.31 | 4.1605 | 4.2288 | 4.06675 | 18466 |
| 1731519000 | 4.1636 | 0.03 | 0.71 | 4.0761 | 4.22945 | 3.98395 | 24713 |
| 1731432600 | 4.13415 | -0.08 | -1.99 | 4.1766 | 4.2651 | 4.0469 | 19432 |
| 1731346200 | 4.21805 | 0.04 | 1.02 | 4.2253 | 4.32595 | 4.13055 | 62374 |
| 1731087000 | 4.17535 | 0.1 | 2.50 | 4.125 | 4.17765 | 4.063 | 29493 |
| 1731000600 | 4.0737 | 0.21 | 5.41 | 3.9693 | 4.09105 | 3.66335 | 32426 |
| 1730914200 | 3.8647 | 0.39 | 11.20 | 3.839 | 3.9561 | 3.74135 | 86867 |
| 1730827800 | 3.4755 | 0.13 | 4.03 | 3.3335 | 3.5216 | 3.31875 | 265221 |
| 1730741400 | 3.3408 | -0.09 | -2.62 | 3.386 | 3.4365 | 3.30495 | 76146 |
| 1730482200 | 3.4307 | 0.04 | 1.21 | 3.3559 | 3.6242 | 3.3249 | 12735 |
| 1730395800 | 3.3898 | -0.35 | -9.29 | 3.5176 | 3.685 | 3.34255 | 10791 |
| 1730309400 | 3.73695 | 0.03 | 0.83 | 3.7513 | 3.8003 | 3.6277 | 18264 |
| 1730223000 | 3.70615 | -0.01 | -0.21 | 3.697 | 3.7584 | 3.60775 | 8428 |
| 1730136600 | 3.71405 | -0.04 | -0.93 | 3.725 | 3.78495 | 3.6841 | 24985 |
| 1729873800 | 3.7491 | 0.11 | 3.02 | 3.6664 | 3.8254 | 3.57605 | 15658 |
| 1729787400 | 3.63935 | -0.01 | -0.22 | 3.6833 | 3.8434 | 3.6028 | 7308 |
| 1729701000 | 3.6474 | -0.1 | -2.65 | 3.7949 | 3.8008 | 3.6429 | 2674 |
| 1729614600 | 3.7466 | 0.03 | 0.88 | 3.753 | 3.782 | 3.68125 | 19329 |
| 1729528200 | 3.71395 | -0.12 | -3.17 | 3.8355 | 3.89145 | 3.7117 | 9261 |
| 1729269000 | 3.83545 | 0 | 0.11 | 3.791 | 3.90865 | 3.7043 | 9053 |
| 1729182600 | 3.8311 | 0.11 | 2.91 | 3.807 | 3.94445 | 3.73435 | 49371 |
| 1729096200 | 3.7226 | -0.07 | -1.75 | 3.6991 | 3.75395 | 3.6538 | 5482 |
| 1729009800 | 3.7888 | -0.01 | -0.35 | 3.8498 | 3.923 | 3.7452 | 83661 |
| 1728923400 | 3.80225 | 0.11 | 3.00 | 3.692 | 3.9005 | 3.66245 | 34469 |
| 1728664200 | 3.69135 | 0.08 | 2.14 | 3.6062 | 3.74355 | 3.4608 | 32720 |
| 1728577800 | 3.61405 | 0.02 | 0.54 | 3.6303 | 3.6446 | 3.475 | 75567 |
| 1728491400 | 3.59475 | 0.11 | 3.28 | 3.4693 | 3.61175 | 3.40535 | 15167 |
| 1728405000 | 3.4807 | -0 | -0.01 | 3.367 | 3.54435 | 3.32325 | 61158 |
| 1728318600 | 3.481 | 0.06 | 1.82 | 3.5019 | 3.58175 | 3.37225 | 56709 |
| 1728059400 | 3.4189 | 0.04 | 1.29 | 3.4256 | 3.5912 | 3.3005 | 11906 |
| 1727973000 | 3.37525 | -0.05 | -1.48 | 3.3525999 | 3.55885 | 3.3141 | 32180 |
| 1727886600 | 3.4261 | 0.04 | 1.11 | 3.3755 | 3.541 | 3.30475 | 29427 |
| 1727800200 | 3.38835 | -0.13 | -3.74 | 3.5537 | 3.63235 | 3.32055 | 13904 |
| 1727713800 | 3.5199 | -0.05 | -1.28 | 3.4903 | 3.568 | 3.3834 | 30553 |
| 1727454600 | 3.5656 | 0.06 | 1.62 | 3.5285 | 3.6399 | 3.42975 | 9867 |
| 1727368200 | 3.5089 | 0.02 | 0.57 | 3.5955 | 3.64695 | 3.46545 | 63199 |
| 1727281800 | 3.48895 | 0.02 | 0.61 | 3.4562 | 3.60795 | 3.43255 | 11686 |
| 1727195400 | 3.46775 | -0 | -0.01 | 3.4859 | 3.60785 | 3.4013 | 35498 |
| 1727109000 | 3.468 | 0.11 | 3.20 | 3.4436 | 3.6106 | 3.348 | 3695 |
| 1726849800 | 3.3605 | -0.11 | -3.30 | 3.4345 | 3.51055 | 3.3402 | 23245 |
| 1726763400 | 3.47515 | 0.24 | 7.43 | 3.3795 | 3.57065 | 3.3053 | 45807 |
| 1726677000 | 3.2349 | -0.07 | -2.26 | 3.278 | 3.35435 | 3.22465 | 9046 |
| 1726590600 | 3.3097 | 0.12 | 3.71 | 3.2494 | 3.39795 | 3.24775 | 66167 |
| 1726504200 | 3.19115 | -0.04 | -1.21 | 3.221 | 3.26985 | 3.15235 | 9393 |
| 1726245000 | 3.23025 | 0.19 | 6.34 | 3.1636 | 3.2588499 | 3.08985 | 68613 |
| 1726158600 | 3.03775 | 0.32 | 11.88 | 3.0591 | 3.12055 | 2.7596 | 11088 |
| 1726072200 | 2.71525 | -0.12 | -4.37 | 2.8402 | 2.944 | 2.59125 | 14222 |
| 1725985800 | 2.8393 | 0.07 | 2.50 | 2.8348 | 2.9222 | 2.778 | 8415 |
| 1725899400 | 2.77 | 0.05 | 1.74 | 2.74 | 2.8498 | 2.6923 | 30821 |
| 1725640200 | 2.7227 | -0.16 | -5.57 | 2.8874 | 3.08715 | 2.68775 | 95071 |
| 1725553800 | 2.88335 | -0.12 | -3.85 | 2.9862 | 3.2113999 | 2.8735 | 6512 |
| 1725467400 | 2.9988 | -0.13 | -4.15 | 2.9421 | 3.07775 | 2.91235 | 16453 |
| 1725381000 | 3.12865 | -0.24 | -7.11 | 3.3637 | 3.37835 | 2.9497 | 12759 |
| 1725294600 | 3.36805 | 0.14 | 4.27 | 3.356 | 3.4227 | 3.27005 | 19952 |
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
