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 | 6.57894736842 | 3.8 | 4.11 | 3.8 | 4594 | 3.82552299 | CS |
| 4 | 0.06 | 1.5037593985 | 3.99 | 4.28 | 3.8 | 6315 | 3.92437475 | CS |
| 12 | -0.48 | -10.5960264901 | 4.53 | 4.53 | 3.72 | 5132 | 3.94823041 | CS |
| 26 | -0.13 | -3.11004784689 | 4.18 | 5.65 | 3.55 | 8777 | 4.08421208 | CS |
| 52 | -15.15 | -78.90625 | 19.2 | 25 | 3.15 | 100139 | 13.75349684 | CS |
| 156 | -193.75 | -97.9524772497 | 197.8 | 2160 | 3.15 | 384806 | 240.52806275 | CS |
| 260 | -193.75 | -97.9524772497 | 197.8 | 2160 | 3.15 | 384806 | 240.52806275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 4.05 | 0.15 | 3.75 | 3.9 | 4.05 | 3.9 | 8323 |
| 1717108500 | 3.9036 | 0 | 0.00 | 3.9 | 3.9036 | 3.87 | 572 |
| 1717022100 | 3.9036 | 0.09 | 2.46 | 3.92 | 3.94 | 3.81 | 3392 |
| 1716935700 | 3.81 | 0.01 | 0.26 | 3.9 | 4.11 | 3.8 | 5834 |
| 1716590100 | 3.8 | -0.14 | -3.55 | 3.8 | 4.05 | 3.8 | 8578 |
| 1716503700 | 3.94 | 0.04 | 1.03 | 3.9001 | 4.0599999 | 3.8 | 12237 |
| 1716417300 | 3.9 | -0.13 | -3.23 | 3.96 | 4.0199999 | 3.9 | 11949 |
| 1716330900 | 4.03 | 0 | 0.12 | 4 | 4.1 | 4 | 3023 |
| 1716244500 | 4.025 | 0.07 | 1.81 | 3.97 | 4.1 | 3.97 | 4065 |
| 1715985300 | 3.9535 | -0.04 | -0.91 | 3.9259 | 3.99 | 3.9162 | 7580 |
| 1715898900 | 3.99 | 0.07 | 1.79 | 4.12 | 4.15 | 3.9 | 6913 |
| 1715812500 | 3.92 | -0.08 | -2.00 | 4.0199999 | 4.0199999 | 3.92 | 9768 |
| 1715726100 | 4 | 0.06 | 1.53 | 3.97 | 4.28 | 3.9 | 8370 |
| 1715639700 | 3.9399 | 0.04 | 1.02 | 3.9 | 3.9399 | 3.9 | 327 |
| 1715380500 | 3.9001 | -0.04 | -1.01 | 3.9 | 3.9538 | 3.9 | 2894 |
| 1715294100 | 3.94 | 0.02 | 0.51 | 3.98 | 3.98 | 3.9 | 4804 |
| 1715207700 | 3.92 | 0.02 | 0.51 | 3.9 | 3.9799 | 3.9 | 12628 |
| 1715121300 | 3.9 | -0.09 | -2.25 | 3.98 | 3.99 | 3.9 | 11321 |
| 1715034900 | 3.9899 | 0.06 | 1.65 | 3.9 | 3.9899 | 3.9 | 3717 |
| 1714775700 | 3.925 | -0.07 | -1.65 | 3.99 | 3.99 | 3.925 | 2012 |
| 1714689300 | 3.9908 | 0.08 | 2.07 | 4 | 4 | 3.99 | 647 |
| 1714602900 | 3.91 | 0.01 | 0.26 | 3.9 | 3.99 | 3.9 | 791 |
| 1714516500 | 3.9 | -0.04 | -1.02 | 3.9 | 4 | 3.9 | 1298 |
| 1714430100 | 3.94 | 0.04 | 1.03 | 3.9 | 3.944 | 3.9 | 880 |
| 1714170900 | 3.9 | 0 | 0.00 | 3.91 | 4 | 3.9 | 1162 |
| 1714084500 | 3.9 | -0.1 | -2.38 | 3.91 | 3.91 | 3.9 | 248 |
| 1713998100 | 3.995 | 0.04 | 0.88 | 3.96 | 3.995 | 3.93 | 1109 |
| 1713911700 | 3.96 | 0.05 | 1.28 | 3.95 | 3.96 | 3.9 | 1872 |
| 1713825300 | 3.9101 | 0 | 0.00 | 3.9 | 4.05 | 3.9 | 8686 |
| 1713566100 | 3.91 | 0 | 0.00 | 3.9 | 3.99 | 3.9 | 8491 |
| 1713479700 | 3.91 | 0 | 0.00 | 3.88 | 3.91 | 3.88 | 121 |
| 1713393300 | 3.91 | -0.05 | -1.26 | 4.01 | 4.01 | 3.8 | 9041 |
| 1713306900 | 3.96 | 0.01 | 0.25 | 3.96 | 3.96 | 3.95 | 911 |
| 1713220500 | 3.9501 | -0.08 | -1.98 | 4.04 | 4.04 | 3.9501 | 2520 |
| 1712961300 | 4.03 | 0.03 | 0.75 | 3.95 | 4.03 | 3.95 | 3152 |
| 1712874900 | 3.9999 | 0.03 | 0.75 | 4 | 4 | 3.92 | 29305 |
| 1712788500 | 3.97 | 0.15 | 3.93 | 3.85 | 4 | 3.8 | 15155 |
| 1712702100 | 3.82 | -0.07 | -1.80 | 3.91 | 3.91 | 3.82 | 3492 |
| 1712615700 | 3.89 | -0.03 | -0.64 | 3.9 | 3.9 | 3.82 | 2063 |
| 1712356500 | 3.915 | -0.01 | -0.13 | 3.9699 | 3.9699 | 3.915 | 2875 |
| 1712270100 | 3.92 | 0.08 | 2.08 | 3.91 | 3.92 | 3.86 | 408 |
| 1712183700 | 3.84 | -0.13 | -3.27 | 3.9 | 4 | 3.84 | 9423 |
| 1712097300 | 3.97 | 0.01 | 0.25 | 3.88 | 3.97 | 3.88 | 192 |
| 1712010900 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.9451 | 1750 |
| 1711665300 | 3.95 | -0.02 | -0.50 | 4 | 4 | 3.86 | 4133 |
| 1711578900 | 3.97 | 0.11 | 2.85 | 3.81 | 3.97 | 3.81 | 1209 |
| 1711492500 | 3.86 | -0.11 | -2.77 | 3.96 | 3.97 | 3.85 | 745 |
| 1711406100 | 3.97 | 0.05 | 1.28 | 3.97 | 3.97 | 3.86 | 2738 |
| 1711146900 | 3.92 | 0.01 | 0.26 | 3.83 | 3.99 | 3.8 | 1101 |
| 1711060500 | 3.91 | 0.17 | 4.55 | 3.72 | 3.91 | 3.72 | 1365 |
| 1710974100 | 3.74 | -0.07 | -1.84 | 3.95 | 3.96 | 3.74 | 10191 |
| 1710887700 | 3.81 | -0.14 | -3.54 | 3.99 | 4.1 | 3.8 | 9048 |
| 1710801300 | 3.95 | -0.09 | -2.23 | 3.99 | 4.04 | 3.94 | 2527 |
| 1710542100 | 4.04 | -0.14 | -3.35 | 4.13 | 4.13 | 3.95 | 2266 |
| 1710455700 | 4.18 | 0.12 | 2.96 | 4.05 | 4.18 | 4.045 | 2566 |
| 1710369300 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.2179 | 4.05 | 7303 |
| 1710282900 | 4.05 | -0.09 | -2.17 | 4.0599999 | 4.09 | 4.05 | 5226 |
| 1710196500 | 4.14 | -0.09 | -2.13 | 4.19 | 4.23 | 4.05 | 14974 |
| 1709940900 | 4.23 | -0.3 | -6.62 | 4.53 | 4.53 | 4.15 | 6706 |
| 1709854500 | 4.53 | 0.07 | 1.57 | 4.4 | 4.569 | 4.38 | 10986 |
| 1709768100 | 4.46 | -0.34 | -7.08 | 4.78 | 4.8404999 | 4.17 | 34221 |
| 1709681700 | 4.8 | -0.1 | -2.04 | 4.87 | 4.8999 | 4.76 | 22376 |
| 1709595300 | 4.9 | -0.35 | -6.67 | 5.25 | 5.25 | 4.79 | 40687 |
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
