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 | -0.33 | -7.36607142857 | 4.48 | 4.55 | 4.01 | 319141 | 4.23467231 | CS |
| 4 | -0.31 | -6.95067264574 | 4.46 | 4.78 | 4.01 | 410384 | 4.34812455 | CS |
| 12 | -0.66 | -13.7214137214 | 4.81 | 6.85 | 3.6 | 714651 | 5.17035438 | CS |
| 26 | 2.71 | 188.194444444 | 1.44 | 6.85 | 1.35 | 598406 | 4.4646993 | CS |
| 52 | 0.6 | 16.9014084507 | 3.55 | 6.85 | 1.35 | 405092 | 3.9623805 | CS |
| 156 | -14.85 | -78.1578947368 | 19 | 19 | 1.1 | 600033 | 4.25125924 | CS |
| 260 | -14.85 | -78.1578947368 | 19 | 19 | 1.1 | 600033 | 4.25125924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.15 | -0.02 | -0.48 | 4.15 | 4.2699999 | 4.1 | 257351 |
| 1715898900 | 4.17 | -0.04 | -0.95 | 4.21 | 4.32 | 4.14 | 182043 |
| 1715812500 | 4.21 | 0.01 | 0.24 | 4.24 | 4.5 | 4.16 | 363414 |
| 1715726100 | 4.2 | -0.09 | -2.10 | 4.08 | 4.33 | 4.01 | 542440 |
| 1715639700 | 4.29 | -0.05 | -1.15 | 4.3 | 4.48 | 4.16 | 278788 |
| 1715380500 | 4.34 | -0.17 | -3.77 | 4.48 | 4.55 | 4.3099999 | 229022 |
| 1715294100 | 4.51 | 0.24 | 5.62 | 4.26 | 4.55 | 4.21 | 428131 |
| 1715207700 | 4.2699999 | -0.11 | -2.51 | 4.38 | 4.39 | 4.18 | 437074 |
| 1715121300 | 4.38 | 0.07 | 1.62 | 4.3099999 | 4.54 | 4.25 | 703897 |
| 1715034900 | 4.3099999 | -0.07 | -1.60 | 4.64 | 4.64 | 4.26 | 350631 |
| 1714775700 | 4.38 | -0.03 | -0.68 | 4.5 | 4.78 | 4.29 | 818440 |
| 1714689300 | 4.41 | 0.01 | 0.23 | 4.48 | 4.5 | 4.3099999 | 189040 |
| 1714602900 | 4.4 | -0.05 | -1.12 | 4.44 | 4.7 | 4.24 | 643084 |
| 1714516500 | 4.45 | 0.01 | 0.23 | 4.4 | 4.46 | 4.38 | 123791 |
| 1714430100 | 4.44 | 0.14 | 3.26 | 4.37 | 4.63 | 4.32 | 478257 |
| 1714170900 | 4.3 | 0 | 0.00 | 4.2699999 | 4.4199 | 4.25 | 163537 |
| 1714084500 | 4.3 | -0.15 | -3.37 | 4.4 | 4.54 | 4.25 | 520279 |
| 1713998100 | 4.45 | -0.05 | -1.11 | 4.51 | 4.63 | 4.37 | 233609 |
| 1713911700 | 4.5 | -0.03 | -0.66 | 4.55 | 4.7248 | 4.4349999 | 384067 |
| 1713825300 | 4.53 | 0.37 | 8.89 | 4.22 | 4.69 | 4.16 | 470281 |
| 1713566100 | 4.16 | -0.37 | -8.17 | 4.46 | 4.525 | 4.0599999 | 667860 |
| 1713479700 | 4.53 | -0.3 | -6.21 | 4.86 | 4.88 | 4.28 | 467906 |
| 1713393300 | 4.83 | 0.14 | 2.99 | 4.74 | 5.09 | 4.74 | 573321 |
| 1713306900 | 4.69 | -0.05 | -1.05 | 4.63 | 5.01 | 4.58 | 269437 |
| 1713220500 | 4.74 | -0.18 | -3.66 | 4.92 | 4.98 | 4.64 | 434436 |
| 1712961300 | 4.92 | -0.35 | -6.64 | 5.29 | 5.29 | 4.88 | 343139 |
| 1712874900 | 5.2699999 | 0.19 | 3.74 | 5.16 | 5.36 | 4.92 | 474894 |
| 1712788500 | 5.08 | -0.27 | -5.05 | 5.29 | 5.29 | 4.96 | 664494 |
| 1712702100 | 5.35 | -0.23 | -4.12 | 5.53 | 5.68 | 5.2699999 | 507911 |
| 1712615700 | 5.58 | 0.12 | 2.20 | 5.49 | 5.74 | 5.14 | 566710 |
| 1712356500 | 5.46 | 0.32 | 6.23 | 4.95 | 5.48 | 4.95 | 702582 |
| 1712270100 | 5.14 | -0.43 | -7.72 | 5.64 | 5.88 | 5.08 | 729068 |
| 1712183700 | 5.57 | 0.19 | 3.53 | 5.55 | 6.18 | 5.4 | 2133440 |
| 1712097300 | 5.38 | 0.59 | 12.32 | 4.8 | 5.4 | 4.57 | 1238279 |
| 1712010900 | 4.79 | 0.53 | 12.44 | 4.34 | 4.95 | 4.26 | 1593461 |
| 1711665300 | 4.26 | 0.06 | 1.43 | 4.13 | 4.48 | 4.13 | 386930 |
| 1711578900 | 4.2 | 0.37 | 9.66 | 3.86 | 4.2899 | 3.78 | 783524 |
| 1711492500 | 3.83 | 0.18 | 4.93 | 3.6 | 4.0298999 | 3.6 | 585256 |
| 1711406100 | 3.65 | -0.34 | -8.52 | 3.95 | 4.13 | 3.63 | 808315 |
| 1711146900 | 3.99 | -0.97 | -19.56 | 4.93 | 5.1609999 | 3.99 | 1061470 |
| 1711060500 | 4.96 | -0.47 | -8.66 | 4.99 | 5.2 | 4.1 | 2692919 |
| 1710974100 | 5.43 | 0.28 | 5.44 | 5.14 | 5.6 | 5.085 | 461156 |
| 1710887700 | 5.15 | 0.25 | 5.10 | 4.88 | 5.21 | 4.8604 | 757251 |
| 1710801300 | 4.9 | -0.22 | -4.30 | 5.04 | 5.3194 | 4.87 | 839836 |
| 1710542100 | 5.12 | 0.38 | 8.02 | 4.75 | 5.23 | 4.69 | 746828 |
| 1710455700 | 4.74 | -0.61 | -11.40 | 5.4 | 5.53 | 4.35 | 1045021 |
| 1710369300 | 5.35 | -0.35 | -6.14 | 5.63 | 6.14 | 5.22 | 986054 |
| 1710282900 | 5.7 | -0.11 | -1.89 | 5.8 | 5.83 | 5.43 | 301344 |
| 1710196500 | 5.8099999 | 0.18 | 3.20 | 5.66 | 5.99 | 5.61 | 351524 |
| 1709940900 | 5.63 | -0.6 | -9.63 | 6.2 | 6.2699999 | 5.6 | 703839 |
| 1709854500 | 6.23 | -0.05 | -0.80 | 6.45 | 6.45 | 5.97 | 412259 |
| 1709768100 | 6.28 | -0.17 | -2.64 | 6.45 | 6.68 | 6.1 | 492015 |
| 1709681700 | 6.45 | -0.02 | -0.31 | 6.2699999 | 6.79 | 6.24 | 414396 |
| 1709595300 | 6.47 | -0.12 | -1.82 | 6.6 | 6.66 | 5.9 | 808533 |
| 1709336100 | 6.59 | 0.23 | 3.62 | 6.46 | 6.74 | 6.275 | 688139 |
| 1709249700 | 6.36 | 0 | 0.00 | 6.5 | 6.65 | 6.11 | 491431 |
| 1709163300 | 6.36 | -0.01 | -0.16 | 6.3099999 | 6.57 | 5.8 | 977436 |
| 1709076900 | 6.37 | 1.59 | 33.26 | 5.88 | 6.85 | 5.07 | 5354622 |
| 1708990500 | 4.78 | -0.08 | -1.65 | 4.86 | 5.0999 | 4.6 | 630495 |
| 1708731300 | 4.86 | 0.12 | 2.53 | 4.8099999 | 5.01 | 4.51 | 477065 |
| 1708644900 | 4.74 | 0.23 | 5.10 | 4.5199999 | 4.88 | 4.47 | 527355 |
| 1708558500 | 4.51 | -0.4 | -8.15 | 4.76 | 4.95 | 4.3099999 | 610026 |
| 1708472100 | 4.91 | -0.54 | -9.91 | 5.36 | 5.89 | 4.7701 | 1072363 |
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
