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 | 0.0299 | 0.73645320197 | 4.06 | 4.3 | 3.74 | 2569 | 3.81090059 | CS |
| 4 | 0.2399 | 6.23116883117 | 3.85 | 4.74 | 3.74 | 6881 | 4.34082695 | CS |
| 12 | 0.4299 | 11.7459016393 | 3.66 | 4.74 | 3.3301 | 5747 | 4.16207633 | CS |
| 26 | 1.0299 | 33.6568627451 | 3.06 | 4.74 | 2.8696 | 5199 | 3.856826 | CS |
| 52 | -0.5311 | -11.4931832937 | 4.621 | 5.97 | 2.55 | 17122 | 3.64471512 | CS |
| 156 | -15.5101 | -79.1331632653 | 19.6 | 56.8 | 2.40101 | 941726 | 29.40496168 | CS |
| 260 | -10.2101 | -71.3993006993 | 14.3 | 168.895 | 2.40101 | 746185 | 26.49313664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.0899 | 0.31 | 8.32 | 3.75 | 4.1299 | 3.75 | 667 |
| 1714084500 | 3.7759 | -0.07 | -1.92 | 3.8 | 3.975 | 3.75 | 1657 |
| 1713998100 | 3.85 | 0 | 0.00 | 3.78 | 4.15 | 3.78 | 502 |
| 1713911700 | 3.85 | 0.09 | 2.39 | 3.74 | 4.1407 | 3.74 | 2719 |
| 1713825300 | 3.76 | -0.44 | -10.48 | 4.0599999 | 4.1 | 3.76 | 7198 |
| 1713566100 | 4.2 | 0.06 | 1.45 | 4.0599999 | 4.3 | 3.98 | 767 |
| 1713479700 | 4.14 | 0.28 | 7.25 | 3.83 | 4.39 | 3.83 | 7906 |
| 1713393300 | 3.86 | -0.16 | -3.86 | 4 | 4.2999 | 3.8125 | 2773 |
| 1713306900 | 4.015 | -0.13 | -3.02 | 4.08 | 4.08 | 3.82 | 2611 |
| 1713220500 | 4.14 | -0.19 | -4.39 | 4.11 | 4.315 | 4.11 | 9138 |
| 1712961300 | 4.33 | -0.1 | -2.24 | 4.46 | 4.46 | 4.33 | 1419 |
| 1712874900 | 4.4292 | -0.26 | -5.48 | 4.5599999 | 4.5599999 | 4.3400999 | 7140 |
| 1712788500 | 4.6859 | -0.03 | -0.72 | 4.64 | 4.6859 | 4.64 | 5270 |
| 1712702100 | 4.72 | 0.07 | 1.51 | 4.74 | 4.74 | 4.65 | 1528 |
| 1712615700 | 4.65 | 0.02 | 0.43 | 4.5599999 | 4.74 | 4.5599999 | 3917 |
| 1712356500 | 4.63 | 0.23 | 5.22 | 4.48 | 4.6399 | 4.4105 | 2487 |
| 1712270100 | 4.4001 | -0.22 | -4.76 | 4.68 | 4.71 | 4.4001 | 3481 |
| 1712183700 | 4.62 | 0.23 | 5.24 | 4.4 | 4.64 | 4.3099999 | 31717 |
| 1712097300 | 4.39 | 0.19 | 4.52 | 4.09 | 4.467 | 4.09 | 20170 |
| 1712010900 | 4.2 | 0.43 | 11.41 | 3.85 | 4.2 | 3.8059 | 18346 |
| 1711665300 | 3.77 | -0.21 | -5.28 | 3.8965 | 3.98 | 3.77 | 3449 |
| 1711578900 | 3.98 | 0.16 | 4.19 | 3.96 | 4.17 | 3.96 | 9311 |
| 1711492500 | 3.82 | -0.13 | -3.29 | 3.99 | 4 | 3.77 | 4812 |
| 1711406100 | 3.95 | 0.09 | 2.33 | 3.94 | 4 | 3.75 | 8852 |
| 1711146900 | 3.86 | -0.09 | -2.28 | 3.65 | 3.9638 | 3.65 | 2899 |
| 1711060500 | 3.95 | -0.25 | -5.95 | 4.25 | 4.25 | 3.93 | 17381 |
| 1710974100 | 4.2 | -0.05 | -1.18 | 4.21 | 4.21 | 4.1724 | 3264 |
| 1710887700 | 4.25 | 0 | 0.00 | 4.3 | 4.35 | 4.25 | 1279 |
| 1710801300 | 4.25 | -0.1 | -2.30 | 4.36 | 4.36 | 4.03 | 3839 |
| 1710542100 | 4.35 | 0.16 | 3.94 | 4.2 | 4.38 | 4.07 | 4642 |
| 1710455700 | 4.1851 | 0.02 | 0.36 | 4.2699999 | 4.4 | 4.18 | 9746 |
| 1710369300 | 4.17 | 0.17 | 4.25 | 3.97 | 4.4 | 3.97 | 6089 |
| 1710282900 | 4 | -0.28 | -6.54 | 4.19 | 4.19 | 3.96 | 902 |
| 1710196500 | 4.28 | 0.21 | 5.16 | 4.04 | 4.3 | 4.04 | 8868 |
| 1709940900 | 4.0698 | 0.09 | 2.26 | 3.95 | 4.25 | 3.7671 | 8960 |
| 1709854500 | 3.98 | -0.25 | -5.95 | 4.18 | 4.18 | 3.98 | 3902 |
| 1709768100 | 4.2316 | 0.14 | 3.46 | 4.13 | 4.42 | 4.13 | 685 |
| 1709681700 | 4.0900999 | 0.04 | 0.99 | 4.12 | 4.12 | 4.09 | 1908 |
| 1709595300 | 4.05 | -0.3 | -6.90 | 4.4 | 4.49 | 3.9001 | 13684 |
| 1709336100 | 4.35 | 0.21 | 5.03 | 4.14 | 4.4761 | 4.1 | 27718 |
| 1709249700 | 4.1415 | 0.24 | 6.19 | 3.79 | 4.1415 | 3.79 | 7925 |
| 1709163300 | 3.9 | 0.07 | 1.86 | 3.78 | 3.9 | 3.78 | 652 |
| 1709076900 | 3.8286 | -0.08 | -2.08 | 3.81 | 3.93 | 3.6744 | 988 |
| 1708990500 | 3.91 | 0 | 0.00 | 3.96 | 3.96 | 3.73 | 3181 |
| 1708731300 | 3.91 | 0.3 | 8.32 | 3.65 | 3.9399 | 3.5964 | 3716 |
| 1708644900 | 3.6097 | -0.17 | -4.51 | 3.74 | 3.92 | 3.5501 | 1158 |
| 1708558500 | 3.78 | -0.07 | -1.91 | 3.78 | 3.92 | 3.6867 | 2461 |
| 1708472100 | 3.8538 | 0.01 | 0.23 | 3.88 | 3.8938 | 3.55 | 1986 |
| 1708126500 | 3.845 | 0.29 | 8.01 | 3.79 | 3.845 | 3.57 | 2354 |
| 1708040100 | 3.56 | 0 | 0.00 | 3.8 | 3.8 | 3.56 | 210 |
| 1707953700 | 3.56 | -0.38 | -9.63 | 3.94 | 3.94 | 3.56 | 374 |
| 1707867300 | 3.9393 | 0.08 | 2.09 | 3.86 | 3.9393 | 3.6248 | 4359 |
| 1707780900 | 3.8588 | -0 | -0.03 | 3.66 | 3.8588 | 3.61 | 5520 |
| 1707521700 | 3.86 | 0.13 | 3.39 | 3.64 | 3.86 | 3.3301 | 2626 |
| 1707435300 | 3.7333 | -0.03 | -0.79 | 3.96 | 4.14 | 3.62 | 2801 |
| 1707348900 | 3.763 | -0.16 | -4.01 | 3.93 | 4.1491 | 3.75 | 7331 |
| 1707262500 | 3.92 | -0.04 | -1.01 | 3.94 | 3.96 | 3.92 | 680 |
| 1707176100 | 3.96 | 0.16 | 4.21 | 3.715 | 3.96 | 3.645 | 5605 |
| 1706916900 | 3.8 | 0.13 | 3.40 | 3.66 | 3.8 | 3.66 | 6491 |
| 1706830500 | 3.6749 | -0.08 | -2.03 | 3.83 | 3.85 | 3.5 | 3903 |
| 1706744100 | 3.7512 | 0.22 | 6.27 | 3.66 | 3.86 | 3.5701 | 7799 |
| 1706657700 | 3.53 | -0.08 | -2.22 | 3.69 | 3.8 | 3.53 | 2234 |
| 1706571300 | 3.61 | 0.32 | 9.82 | 3.13 | 3.61 | 3.13 | 9504 |
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
