We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -5.95238095238 | 4.2 | 4.224 | 3.9 | 30048 | 4.03897471 | CS |
| 4 | -1.14 | -22.3968565815 | 5.09 | 5.09 | 3.8 | 18751 | 4.27379014 | CS |
| 12 | -1.21 | -23.4496124031 | 5.16 | 6.2 | 3.8 | 20726 | 4.79147465 | CS |
| 26 | -0.57 | -12.610619469 | 4.52 | 7.82 | 3.8 | 21508 | 5.43439642 | CS |
| 52 | -1.57 | -28.4420289855 | 5.52 | 9.19 | 3.8 | 43584 | 6.36457198 | CS |
| 156 | -16.2 | -80.3970223325 | 20.15 | 25.9 | 3.26 | 193896 | 7.32165921 | CS |
| 260 | -16.2 | -80.3970223325 | 20.15 | 25.9 | 3.26 | 193896 | 7.32165921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.15 | 0.14 | 3.49 | 4.07 | 4.19 | 4.05 | 6782 |
| 1715898900 | 4.01 | -0.07 | -1.72 | 4.04 | 4.19 | 4.01 | 17505 |
| 1715812500 | 4.08 | 0 | 0.00 | 4.11 | 4.13 | 3.9019 | 14621 |
| 1715726100 | 4.08 | 0.08 | 2.00 | 3.99 | 4.22 | 3.9 | 49560 |
| 1715639700 | 4 | -0.09 | -2.20 | 4.08 | 4.2101 | 4 | 62487 |
| 1715380500 | 4.09 | -0.06 | -1.45 | 4.2 | 4.224 | 4.0599999 | 6067 |
| 1715294100 | 4.15 | 0.05 | 1.22 | 4.11 | 4.25 | 4.11 | 4385 |
| 1715207700 | 4.1 | -0.15 | -3.53 | 4.29 | 4.45 | 4.1 | 12186 |
| 1715121300 | 4.25 | -0.11 | -2.52 | 4.5 | 4.5 | 4.25 | 13942 |
| 1715034900 | 4.36 | 0.14 | 3.20 | 4.26 | 4.5 | 4.13 | 9568 |
| 1714775700 | 4.225 | -0.13 | -2.87 | 4.57 | 4.64 | 4.1912 | 11335 |
| 1714689300 | 4.35 | 0.11 | 2.47 | 4.23 | 4.3798 | 4.0599999 | 8657 |
| 1714602900 | 4.245 | 0.2 | 4.81 | 4.15 | 4.3 | 4.0599999 | 15662 |
| 1714516500 | 4.05 | -0.46 | -10.20 | 4.51 | 4.73 | 3.8 | 48540 |
| 1714430100 | 4.51 | -0.2 | -4.25 | 4.7 | 4.82 | 4.5 | 23640 |
| 1714170900 | 4.71 | -0.24 | -4.75 | 4.9 | 4.9 | 4.71 | 22550 |
| 1714084500 | 4.945 | 0.09 | 1.75 | 4.9 | 4.945 | 4.875 | 11558 |
| 1713998100 | 4.86 | -0.04 | -0.82 | 4.94 | 5 | 4.83 | 6539 |
| 1713911700 | 4.9 | 0.05 | 1.03 | 4.92 | 4.92 | 4.82 | 9263 |
| 1713825300 | 4.85 | -0.02 | -0.41 | 4.91 | 4.96 | 4.85 | 11377 |
| 1713566100 | 4.87 | -0.2 | -3.94 | 5.09 | 5.09 | 4.8099999 | 15574 |
| 1713479700 | 5.07 | 0.12 | 2.42 | 5.0199999 | 5.1 | 4.95 | 12167 |
| 1713393300 | 4.95 | -0.11 | -2.08 | 5.01 | 5.1 | 4.95 | 9965 |
| 1713306900 | 5.055 | -0.04 | -0.79 | 5.05 | 5.2 | 4.91 | 10062 |
| 1713220500 | 5.095 | -0.01 | -0.10 | 5.09 | 5.1 | 4.97 | 4816 |
| 1712961300 | 5.1 | 0 | 0.00 | 5.13 | 5.13 | 4.921 | 8134 |
| 1712874900 | 5.1 | 0.2 | 4.08 | 5.0199999 | 5.1 | 4.85 | 18042 |
| 1712788500 | 4.9 | 0.14 | 2.94 | 4.72 | 5.08 | 4.72 | 6478 |
| 1712702100 | 4.76 | 0.01 | 0.21 | 4.7 | 5.0395 | 4.67 | 6152 |
| 1712615700 | 4.75 | -0.32 | -6.31 | 5.09 | 5.1 | 4.58 | 117898 |
| 1712356500 | 5.07 | -0.03 | -0.59 | 5.0599999 | 5.15 | 5.0599999 | 4049 |
| 1712270100 | 5.1 | 0.03 | 0.59 | 5.01 | 5.165 | 5.01 | 14678 |
| 1712183700 | 5.07 | -0.03 | -0.59 | 5.1 | 5.15 | 5.0599999 | 8324 |
| 1712097300 | 5.1 | 0.05 | 0.99 | 5.01 | 5.17 | 5.01 | 9024 |
| 1712010900 | 5.05 | 0.03 | 0.60 | 5 | 5.15 | 5 | 10451 |
| 1711665300 | 5.0199999 | 0.09 | 1.83 | 5.05 | 5.19 | 4.96 | 29124 |
| 1711578900 | 4.93 | -0.2 | -3.90 | 5.15 | 5.25 | 4.9 | 37123 |
| 1711492500 | 5.13 | 0.02 | 0.39 | 5 | 5.32 | 5 | 9066 |
| 1711406100 | 5.11 | -0.04 | -0.78 | 4.93 | 5.35 | 4.93 | 22275 |
| 1711146900 | 5.15 | 0 | 0.00 | 5.15 | 5.4 | 4.92 | 11668 |
| 1711060500 | 5.15 | 0.11 | 2.18 | 5 | 5.44 | 4.76 | 29210 |
| 1710974100 | 5.04 | -0.56 | -10.00 | 6.2 | 6.2 | 4.82 | 40800 |
| 1710887700 | 5.6 | 0.65 | 13.13 | 5.0199999 | 6 | 5 | 83341 |
| 1710801300 | 4.95 | 0.03 | 0.61 | 5 | 5.2 | 4.9172 | 24326 |
| 1710542100 | 4.92 | -0.08 | -1.60 | 4.94 | 5.1 | 4.905 | 20536 |
| 1710455700 | 5 | 0.01 | 0.20 | 4.93 | 5 | 4.8568 | 7919 |
| 1710369300 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.9 | 15246 |
| 1710282900 | 5 | -0.07 | -1.38 | 5 | 5.0858 | 4.92 | 19039 |
| 1710196500 | 5.07 | 0.06 | 1.20 | 5.1 | 5.1599 | 4.9784 | 16123 |
| 1709940900 | 5.01 | 0.19 | 3.94 | 5.12 | 5.12 | 4.85 | 14721 |
| 1709854500 | 4.82 | -0.08 | -1.63 | 5.1 | 5.1 | 4.82 | 17165 |
| 1709768100 | 4.9 | 0.1 | 2.08 | 4.83 | 4.96 | 4.82 | 12272 |
| 1709681700 | 4.8 | 0.03 | 0.63 | 4.7699999 | 5.0999 | 4.7699999 | 21089 |
| 1709595300 | 4.7699999 | -0.18 | -3.64 | 5 | 5.1703 | 4.7699999 | 35173 |
| 1709336100 | 4.95 | -0.05 | -1.00 | 5.11 | 5.2 | 4.85 | 17370 |
| 1709249700 | 5 | 0.05 | 1.01 | 5.21 | 5.21 | 4.88 | 21631 |
| 1709163300 | 4.95 | -0.1 | -1.98 | 5.1 | 5.355 | 4.7699999 | 18551 |
| 1709076900 | 5.05 | 0.06 | 1.18 | 5.15 | 5.42 | 4.92 | 17214 |
| 1708990500 | 4.991 | -0.13 | -2.61 | 5.05 | 5.2584 | 4.75 | 53792 |
| 1708731300 | 5.125 | 0.04 | 0.69 | 5.16 | 5.2576 | 5.09 | 12818 |
| 1708644900 | 5.09 | -0.14 | -2.58 | 5.2 | 5.69 | 5.09 | 5158 |
| 1708558500 | 5.225 | 0.07 | 1.46 | 5.22 | 5.4 | 5.12 | 19879 |
| 1708472100 | 5.15 | -0.36 | -6.53 | 5.5 | 5.5 | 5 | 40292 |
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
