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 | 0.17 | 4.18719211823 | 4.06 | 4.365 | 4.02 | 1713499 | 4.16587075 | CS |
| 4 | -0.3 | -6.62251655629 | 4.53 | 4.62 | 3.97 | 2144471 | 4.26659992 | CS |
| 12 | 0.85 | 25.1479289941 | 3.38 | 5.4 | 3.17 | 2985809 | 4.34842349 | CS |
| 26 | 0.14 | 3.42298288509 | 4.09 | 5.4 | 3.17 | 2915005 | 3.97902626 | CS |
| 52 | 0.33 | 8.46153846154 | 3.9 | 5.75 | 3.17 | 2842041 | 4.19235218 | CS |
| 156 | -0.47 | -10 | 4.7 | 5.75 | 2.49 | 3419645 | 4.14412406 | CS |
| 260 | 2.6 | 159.509202454 | 1.63 | 6.25 | 0.8 | 3305110 | 3.49465028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.23 | 0.05 | 1.20 | 4.2 | 4.365 | 4.15 | 2165307 |
| 1714084500 | 4.18 | -0.01 | -0.24 | 4.18 | 4.24 | 4.12 | 1719834 |
| 1713998100 | 4.19 | 0.03 | 0.72 | 4.15 | 4.29 | 4.15 | 2219014 |
| 1713911700 | 4.16 | 0.05 | 1.22 | 4.11 | 4.25 | 4.0599999 | 1020671 |
| 1713825300 | 4.11 | -0.07 | -1.67 | 4.23 | 4.26 | 4.105 | 1754699 |
| 1713566100 | 4.18 | 0.1 | 2.45 | 4.0599999 | 4.2 | 4.0199999 | 1797645 |
| 1713479700 | 4.08 | -0.02 | -0.49 | 4.11 | 4.22 | 4.05 | 1292608 |
| 1713393300 | 4.1 | 0.05 | 1.23 | 4.09 | 4.1449999 | 3.97 | 2452358 |
| 1713306900 | 4.05 | -0.07 | -1.70 | 4.065 | 4.13 | 4.04 | 1260685 |
| 1713220500 | 4.12 | -0.03 | -0.72 | 4.16 | 4.21 | 4.1 | 1600919 |
| 1712961300 | 4.15 | -0.15 | -3.49 | 4.3 | 4.33 | 4.1 | 2108363 |
| 1712874900 | 4.3 | 0.06 | 1.42 | 4.29 | 4.38 | 4.2 | 1493729 |
| 1712788500 | 4.24 | -0.2 | -4.50 | 4.34 | 4.35 | 4.15 | 2919950 |
| 1712702100 | 4.44 | -0.11 | -2.42 | 4.47 | 4.6 | 4.385 | 2064130 |
| 1712615700 | 4.55 | 0.11 | 2.48 | 4.47 | 4.62 | 4.415 | 1958562 |
| 1712356500 | 4.44 | 0.13 | 3.02 | 4.28 | 4.54 | 4.28 | 2477365 |
| 1712270100 | 4.3099999 | -0.12 | -2.71 | 4.47 | 4.5199999 | 4.3 | 2705500 |
| 1712183700 | 4.43 | 0.12 | 2.78 | 4.3 | 4.49 | 4.22 | 2812531 |
| 1712097300 | 4.3099999 | -0.03 | -0.69 | 4.3 | 4.34 | 4.25 | 3720530 |
| 1712010900 | 4.34 | -0.19 | -4.19 | 4.53 | 4.53 | 4.3 | 2720561 |
| 1711665300 | 4.53 | -0.1 | -2.16 | 4.63 | 4.735 | 4.49 | 2578139 |
| 1711578900 | 4.63 | -0.28 | -5.70 | 4.9 | 4.93 | 4.5199999 | 5904239 |
| 1711492500 | 4.91 | 0.01 | 0.20 | 4.95 | 5.0599999 | 4.855 | 2588587 |
| 1711406100 | 4.9 | -0.02 | -0.41 | 4.92 | 5.11 | 4.89 | 1908955 |
| 1711146900 | 4.92 | 0.16 | 3.36 | 4.79 | 4.94 | 4.74 | 2243776 |
| 1711060500 | 4.76 | -0.06 | -1.24 | 4.87 | 4.96 | 4.7 | 2512656 |
| 1710974100 | 4.82 | 0.15 | 3.21 | 4.69 | 4.825 | 4.6 | 2200877 |
| 1710887700 | 4.67 | 0.05 | 1.08 | 4.61 | 4.7 | 4.54 | 1824061 |
| 1710801300 | 4.62 | 0.15 | 3.36 | 4.46 | 4.74 | 4.41 | 3994805 |
| 1710542100 | 4.47 | -0.03 | -0.67 | 4.46 | 4.525 | 4.4043 | 5783730 |
| 1710455700 | 4.5 | -0.09 | -1.96 | 4.54 | 4.64 | 4.4349999 | 2433353 |
| 1710369300 | 4.59 | 0.14 | 3.15 | 4.44 | 4.61 | 4.43 | 3142315 |
| 1710282900 | 4.45 | -0.16 | -3.47 | 4.61 | 4.64 | 4.4 | 3356638 |
| 1710196500 | 4.61 | -0.66 | -12.52 | 5.25 | 5.26 | 4.55 | 6829356 |
| 1709940900 | 5.2699999 | 0.12 | 2.33 | 5.2 | 5.4 | 5.1849999 | 5133742 |
| 1709854500 | 5.15 | 0.35 | 7.29 | 4.85 | 5.21 | 4.8 | 8670672 |
| 1709768100 | 4.8 | 0.05 | 1.05 | 4.85 | 4.86 | 4.71 | 4732312 |
| 1709681700 | 4.75 | 0.1 | 2.15 | 4.65 | 4.86 | 4.61 | 7370882 |
| 1709595300 | 4.65 | 0.15 | 3.33 | 4.6 | 4.67 | 4.46 | 6869700 |
| 1709336100 | 4.5 | 0.39 | 9.49 | 4.15 | 4.695 | 4.15 | 7103846 |
| 1709249700 | 4.11 | 0.19 | 4.85 | 4.03 | 4.32 | 3.98 | 6370433 |
| 1709163300 | 3.92 | 0.14 | 3.70 | 3.9 | 4.28 | 3.8637 | 6239010 |
| 1709076900 | 3.78 | 0.2 | 5.59 | 3.6 | 3.83 | 3.57 | 3335298 |
| 1708990500 | 3.58 | 0.03 | 0.85 | 3.57 | 3.58 | 3.47 | 1729225 |
| 1708731300 | 3.55 | -0.04 | -1.11 | 3.58 | 3.6 | 3.525 | 1448989 |
| 1708644900 | 3.59 | -0.02 | -0.42 | 3.6 | 3.635 | 3.53 | 1176059 |
| 1708558500 | 3.605 | 0 | 0.14 | 3.61 | 3.64 | 3.53 | 1204881 |
| 1708472100 | 3.6 | -0.05 | -1.37 | 3.59 | 3.66 | 3.56 | 1510988 |
| 1708126500 | 3.65 | -0.06 | -1.62 | 3.71 | 3.72 | 3.62 | 1496864 |
| 1708040100 | 3.71 | 0.11 | 3.06 | 3.62 | 3.74 | 3.6 | 2861576 |
| 1707953700 | 3.6 | 0.2 | 5.88 | 3.45 | 3.61 | 3.4125 | 2365046 |
| 1707867300 | 3.4 | -0.27 | -7.36 | 3.55 | 3.57 | 3.38 | 2929247 |
| 1707780900 | 3.67 | 0.16 | 4.56 | 3.51 | 3.68 | 3.43 | 2793067 |
| 1707521700 | 3.51 | 0.07 | 2.18 | 3.48 | 3.51 | 3.43 | 1694109 |
| 1707435300 | 3.435 | 0 | 0.15 | 3.41 | 3.46 | 3.365 | 938776 |
| 1707348900 | 3.43 | -0.03 | -0.87 | 3.47 | 3.48 | 3.365 | 1412441 |
| 1707262500 | 3.46 | 0.21 | 6.46 | 3.24 | 3.47 | 3.219 | 1773286 |
| 1707176100 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.285 | 3.17 | 1950276 |
| 1706916900 | 3.2799999 | -0.13 | -3.81 | 3.38 | 3.38 | 3.22 | 1897237 |
| 1706830500 | 3.41 | 0.07 | 2.10 | 3.38 | 3.43 | 3.32 | 1826540 |
| 1706744100 | 3.34 | -0.07 | -2.05 | 3.39 | 3.49 | 3.34 | 1955680 |
| 1706657700 | 3.41 | -0.11 | -3.13 | 3.5 | 3.5 | 3.39 | 1379871 |
| 1706571300 | 3.52 | 0.17 | 5.07 | 3.35 | 3.53 | 3.315 | 1956156 |
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
