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 | -0.065 | -1.63316582915 | 3.98 | 4.299 | 3.87 | 10322 | 4.03001102 | CS |
| 4 | 0.165 | 4.4 | 3.75 | 4.299 | 3.69 | 7590 | 3.97361101 | CS |
| 12 | -0.065 | -1.63316582915 | 3.98 | 5.94 | 3.57 | 12876 | 4.19529768 | CS |
| 26 | -3.235 | -45.2447552448 | 7.15 | 8.6 | 3.25 | 50274 | 5.456606 | CS |
| 52 | -2.585 | -39.7692307692 | 6.5 | 13.86 | 2.964 | 181587 | 6.13667664 | CS |
| 156 | -48.085 | -92.4711538462 | 52 | 65 | 2.964 | 249153 | 17.56764203 | CS |
| 260 | -48.085 | -92.4711538462 | 52 | 65 | 2.964 | 249153 | 17.56764203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 3.915 | -0.04 | -0.89 | 4.0199999 | 4.0199999 | 3.88 | 4190 |
| 1717108500 | 3.95 | -0.05 | -1.13 | 3.91 | 4.095 | 3.91 | 2442 |
| 1717022100 | 3.995 | 0.04 | 0.88 | 3.98 | 4.1 | 3.87 | 14359 |
| 1716935700 | 3.96 | -0.13 | -3.18 | 4.18 | 4.18 | 3.9 | 5930 |
| 1716590100 | 4.09 | 0.11 | 2.89 | 3.98 | 4.299 | 3.975 | 18558 |
| 1716503700 | 3.9753 | 0.07 | 1.83 | 3.94 | 3.9753 | 3.88 | 752 |
| 1716417300 | 3.904 | -0.05 | -1.16 | 3.93 | 3.93 | 3.87 | 1347 |
| 1716330900 | 3.95 | 0 | 0.00 | 3.97 | 3.97 | 3.95 | 178 |
| 1716244500 | 3.95 | 0.05 | 1.28 | 3.92 | 4.03 | 3.82 | 2883 |
| 1715985300 | 3.9 | -0.15 | -3.70 | 4.01 | 4.01 | 3.8 | 7693 |
| 1715898900 | 4.05 | 0.04 | 1.00 | 4.04 | 4.05 | 3.89 | 4756 |
| 1715812500 | 4.01 | 0 | 0.12 | 4.05 | 4.0599999 | 3.98 | 4557 |
| 1715726100 | 4.005 | 0.07 | 1.91 | 3.98 | 4.005 | 3.81 | 3910 |
| 1715639700 | 3.93 | 0.06 | 1.55 | 4.01 | 4.0599999 | 3.88 | 1965 |
| 1715380500 | 3.87 | -0.13 | -3.25 | 3.91 | 3.9766 | 3.78 | 6027 |
| 1715294100 | 4 | -0.01 | -0.23 | 4.19 | 4.19 | 3.82 | 10065 |
| 1715207700 | 4.0092 | 0.26 | 6.91 | 3.7 | 4.23 | 3.7 | 41183 |
| 1715121300 | 3.75 | -0.05 | -1.32 | 3.72 | 3.7638 | 3.69 | 7310 |
| 1715034900 | 3.8 | -0.02 | -0.52 | 3.73 | 3.9 | 3.73 | 2691 |
| 1714775700 | 3.82 | 0.08 | 2.14 | 3.75 | 4 | 3.72 | 7609 |
| 1714689300 | 3.74 | -0.04 | -0.93 | 3.74 | 3.85 | 3.74 | 1226 |
| 1714602900 | 3.775 | 0.02 | 0.67 | 3.76 | 3.81 | 3.72 | 5085 |
| 1714516500 | 3.75 | 0.02 | 0.54 | 3.72 | 3.9174 | 3.72 | 1468 |
| 1714430100 | 3.73 | 0.08 | 2.19 | 3.77 | 3.82 | 3.73 | 5193 |
| 1714170900 | 3.65 | -0.03 | -0.82 | 3.67 | 3.903 | 3.65 | 9858 |
| 1714084500 | 3.68 | -0.22 | -5.75 | 3.81 | 3.81 | 3.57 | 5985 |
| 1713998100 | 3.9045 | -0.07 | -1.86 | 3.97 | 3.97 | 3.61 | 13603 |
| 1713911700 | 3.9787 | -0.13 | -3.19 | 4.05 | 4.07 | 3.83 | 1754 |
| 1713825300 | 4.11 | 0.11 | 2.75 | 3.9 | 4.1519 | 3.65 | 20374 |
| 1713566100 | 4 | -0.23 | -5.48 | 4.39 | 4.39 | 4 | 535 |
| 1713479700 | 4.2319 | 0.31 | 7.96 | 4.05 | 4.4 | 3.9001 | 5308 |
| 1713393300 | 3.92 | 0.29 | 7.99 | 3.66 | 4.4999 | 3.66 | 45709 |
| 1713306900 | 3.63 | 0.01 | 0.17 | 3.86 | 3.86 | 3.58 | 2337 |
| 1713220500 | 3.6237 | -0.08 | -2.06 | 3.74 | 3.74 | 3.62 | 844 |
| 1712961300 | 3.6999 | -0.12 | -3.14 | 3.96 | 3.96 | 3.68 | 4105 |
| 1712874900 | 3.82 | -0.11 | -2.76 | 3.94 | 3.94 | 3.82 | 373 |
| 1712788500 | 3.9285 | -0.04 | -1.05 | 3.97 | 3.97 | 3.869 | 494 |
| 1712702100 | 3.97 | 0.12 | 3.11 | 3.95 | 3.97 | 3.85 | 2860 |
| 1712615700 | 3.8501 | -0.05 | -1.39 | 4.0199999 | 4.0199999 | 3.85 | 3858 |
| 1712356500 | 3.9044 | -0.12 | -2.88 | 4.0199999 | 4.07 | 3.9044 | 1035 |
| 1712270100 | 4.0199999 | 0.07 | 1.77 | 4.08 | 4.19 | 4.0199999 | 991 |
| 1712183700 | 3.95 | 0.1 | 2.60 | 3.98 | 4.1025 | 3.86 | 4263 |
| 1712097300 | 3.85 | -0.22 | -5.41 | 3.82 | 3.85 | 3.82 | 683 |
| 1712010900 | 4.07 | 0.06 | 1.50 | 3.8 | 4.1794 | 3.735 | 3936 |
| 1711665300 | 4.01 | -0.01 | -0.27 | 4.0599999 | 4.3 | 3.7 | 12207 |
| 1711578900 | 4.0209 | 0.02 | 0.52 | 4.03 | 4.1 | 3.99 | 12211 |
| 1711492500 | 4 | -0.37 | -8.47 | 4.34 | 4.36 | 3.96 | 1177 |
| 1711406100 | 4.37 | 0.18 | 4.23 | 4.13 | 4.37 | 3.89 | 4314 |
| 1711146900 | 4.1925 | -0.4 | -8.64 | 4.45 | 4.864 | 4.189 | 38512 |
| 1711060500 | 4.5888 | -0.07 | -1.44 | 4.64 | 4.955 | 4.33 | 25492 |
| 1710974100 | 4.6557 | 0.64 | 15.81 | 4 | 5.0599999 | 3.847 | 41356 |
| 1710887700 | 4.0199999 | 0.37 | 10.14 | 3.6 | 4.14 | 3.6 | 27215 |
| 1710801300 | 3.65 | -0.05 | -1.35 | 3.67 | 3.83 | 3.6387 | 5775 |
| 1710542100 | 3.7 | -0.15 | -3.90 | 3.73 | 3.9376 | 3.65 | 7456 |
| 1710455700 | 3.85 | -0.61 | -13.68 | 3.82 | 4.13 | 3.57 | 22171 |
| 1710369300 | 4.46 | 0.51 | 12.91 | 3.89 | 5.94 | 3.6987 | 258196 |
| 1710282900 | 3.95 | -0.15 | -3.66 | 3.8 | 3.95 | 3.8 | 730 |
| 1710196500 | 4.0999 | 0.2 | 5.06 | 3.92 | 4.0999 | 3.81 | 1217 |
| 1709940900 | 3.9025 | 0.02 | 0.58 | 3.98 | 4.1999 | 3.9 | 2665 |
| 1709854500 | 3.88 | 0.06 | 1.57 | 3.75 | 4.107 | 3.75 | 1389 |
| 1709768100 | 3.82 | -0.18 | -4.50 | 3.82 | 4.17 | 3.805 | 1779 |
| 1709681700 | 4 | -0.2 | -4.76 | 4.34 | 4.34 | 3.62 | 10075 |
| 1709595300 | 4.2 | -0.17 | -3.89 | 4.34 | 4.44 | 4.1601 | 4907 |
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
