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 | 0.035 | 0.864197530864 | 4.05 | 4.16 | 3.92 | 1182518 | 4.03021637 | CS |
| 4 | -0.335 | -7.57918552036 | 4.42 | 4.45 | 3.9 | 1216997 | 4.15008514 | CS |
| 12 | -0.275 | -6.30733944954 | 4.36 | 4.53 | 3.68 | 1406787 | 4.08405538 | CS |
| 26 | 0.515 | 14.4257703081 | 3.57 | 4.58 | 3.03 | 1382731 | 4.06830816 | CS |
| 52 | 0.295 | 7.78364116095 | 3.79 | 4.58 | 2.8 | 1398175 | 3.72062265 | CS |
| 156 | -4.315 | -51.369047619 | 8.4 | 10.06 | 2.3 | 1761584 | 5.18219425 | CS |
| 260 | -2.815 | -40.7971014493 | 6.9 | 15.5 | 1.67 | 2294153 | 5.24060527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 4.03 | 0.1 | 2.54 | 3.95 | 4.13 | 3.94 | 1384917 |
| 1713393600 | 3.93 | -0.06 | -1.50 | 4.05 | 4.11 | 3.92 | 811474 |
| 1713307200 | 3.99 | -0.08 | -1.97 | 4.0199999 | 4.075 | 3.955 | 860459 |
| 1713220800 | 4.07 | 0 | 0.00 | 4.07 | 4.16 | 3.985 | 1516738 |
| 1712961600 | 4.07 | -0.04 | -0.97 | 4.05 | 4.1 | 3.97 | 1371694 |
| 1712875200 | 4.11 | -0.01 | -0.24 | 4.16 | 4.17 | 4.005 | 1097761 |
| 1712788800 | 4.12 | -0.2 | -4.63 | 4.19 | 4.26 | 4 | 1796607 |
| 1712702400 | 4.32 | 0.4 | 10.20 | 4.05 | 4.33 | 3.95 | 2908547 |
| 1712616000 | 3.92 | -0.06 | -1.51 | 4.0199999 | 4.07 | 3.9 | 1644665 |
| 1712356800 | 3.98 | -0.19 | -4.56 | 4.13 | 4.17 | 3.98 | 1472897 |
| 1712270400 | 4.17 | -0.08 | -1.88 | 4.3 | 4.365 | 4.16 | 735572 |
| 1712184000 | 4.25 | 0.02 | 0.47 | 4.19 | 4.29 | 4.18 | 624881 |
| 1712097600 | 4.23 | 0 | 0.00 | 4.2 | 4.24 | 4.1 | 1141708 |
| 1712011200 | 4.23 | -0.1 | -2.31 | 4.34 | 4.34 | 4.17 | 1321448 |
| 1711665600 | 4.33 | -0.05 | -1.14 | 4.38 | 4.45 | 4.32 | 937817 |
| 1711579200 | 4.38 | 0.14 | 3.30 | 4.28 | 4.4 | 4.2699999 | 914029 |
| 1711492800 | 4.24 | -0.04 | -0.93 | 4.35 | 4.3949999 | 4.23 | 974861 |
| 1711406400 | 4.28 | 0.03 | 0.71 | 4.28 | 4.336 | 4.2699999 | 719130 |
| 1711147200 | 4.25 | -0.15 | -3.41 | 4.42 | 4.43 | 4.21 | 1058418 |
| 1711060800 | 4.4 | 0.17 | 4.02 | 4.23 | 4.43 | 4.205 | 1588347 |
| 1710974400 | 4.23 | 0.16 | 3.93 | 4.04 | 4.26 | 4.0199999 | 1608454 |
| 1710888000 | 4.07 | 0.03 | 0.74 | 3.98 | 4.12 | 3.95 | 1893811 |
| 1710801600 | 4.04 | -0.07 | -1.70 | 4.1 | 4.18 | 4.03 | 1067392 |
| 1710542400 | 4.11 | 0.05 | 1.23 | 4.0199999 | 4.17 | 4.0199999 | 2551123 |
| 1710456000 | 4.0599999 | -0.1 | -2.40 | 4.12 | 4.16 | 3.93 | 1993434 |
| 1710369600 | 4.16 | 0.09 | 2.21 | 4.05 | 4.23 | 4.05 | 1548159 |
| 1710283200 | 4.07 | -0.03 | -0.73 | 4.08 | 4.13 | 4.04 | 1090997 |
| 1710196800 | 4.1 | -0.03 | -0.73 | 4.11 | 4.13 | 3.98 | 1148992 |
| 1709941200 | 4.13 | 0.05 | 1.23 | 4.15 | 4.23 | 4.12 | 1067262 |
| 1709854800 | 4.08 | -0.02 | -0.49 | 4.13 | 4.19 | 4.0599999 | 1103213 |
| 1709768400 | 4.1 | -0.02 | -0.49 | 4.17 | 4.26 | 4.09 | 1360846 |
| 1709682000 | 4.12 | 0 | 0.00 | 4.07 | 4.24 | 4.045 | 1140304 |
| 1709595600 | 4.12 | -0.05 | -1.20 | 4.17 | 4.21 | 4.12 | 1025618 |
| 1709336400 | 4.17 | 0.14 | 3.47 | 4.03 | 4.18 | 3.965 | 1126152 |
| 1709250000 | 4.03 | 0.17 | 4.40 | 3.95 | 4.04 | 3.9 | 1261550 |
| 1709163600 | 3.86 | 0.02 | 0.52 | 3.8 | 3.91 | 3.76 | 887639 |
| 1709077200 | 3.84 | -0.02 | -0.52 | 3.88 | 3.9296 | 3.82 | 1282023 |
| 1708990800 | 3.86 | 0.05 | 1.31 | 3.84 | 3.9 | 3.78 | 1191540 |
| 1708731600 | 3.81 | 0.02 | 0.53 | 3.79 | 3.86 | 3.73 | 831688 |
| 1708645200 | 3.79 | -0.03 | -0.79 | 3.82 | 3.87 | 3.76 | 1052798 |
| 1708558800 | 3.82 | -0.12 | -3.05 | 3.91 | 3.94 | 3.8 | 1054328 |
| 1708472400 | 3.94 | -0.09 | -2.23 | 3.99 | 4 | 3.91 | 1056464 |
| 1708126800 | 4.03 | -0.07 | -1.71 | 4.0599999 | 4.095 | 3.98 | 963057 |
| 1708040400 | 4.1 | 0.08 | 1.99 | 4.08 | 4.155 | 4 | 1560526 |
| 1707954000 | 4.0199999 | 0.05 | 1.26 | 4.07 | 4.12 | 3.985 | 1108542 |
| 1707867600 | 3.97 | -0.22 | -5.25 | 4.04 | 4.07 | 3.89 | 1777488 |
| 1707781200 | 4.19 | 0.13 | 3.20 | 4.05 | 4.23 | 4.05 | 1522457 |
| 1707522000 | 4.0599999 | 0.14 | 3.57 | 3.93 | 4.065 | 3.9275 | 1039888 |
| 1707435600 | 3.92 | 0.03 | 0.77 | 3.86 | 3.95 | 3.81 | 1065992 |
| 1707349200 | 3.89 | -0.04 | -1.02 | 3.95 | 3.95 | 3.84 | 1059075 |
| 1707262800 | 3.93 | 0.19 | 5.08 | 3.76 | 3.98 | 3.7 | 1762875 |
| 1707176400 | 3.74 | -0.32 | -7.88 | 3.97 | 3.98 | 3.68 | 3324927 |
| 1706917200 | 4.0599999 | -0.09 | -2.17 | 4.115 | 4.115 | 4.005 | 3203870 |
| 1706830800 | 4.15 | 0.04 | 0.97 | 4.43 | 4.53 | 3.84 | 4624264 |
| 1706744400 | 4.11 | -0.19 | -4.42 | 4.35 | 4.4 | 4.11 | 2619950 |
| 1706658000 | 4.3 | -0.08 | -1.83 | 4.33 | 4.37 | 4.255 | 1141690 |
| 1706571600 | 4.38 | -0.02 | -0.45 | 4.38 | 4.4 | 4.2945 | 1043903 |
| 1706312400 | 4.4 | 0.04 | 0.92 | 4.36 | 4.44 | 4.35 | 1117183 |
| 1706226000 | 4.36 | 0.08 | 1.87 | 4.35 | 4.43 | 4.29 | 1675417 |
| 1706139600 | 4.28 | -0.05 | -1.15 | 4.4 | 4.405 | 4.25 | 1265435 |
| 1706053200 | 4.33 | -0.05 | -1.14 | 4.4 | 4.44 | 4.26 | 1060806 |
| 1705966800 | 4.38 | 0.2 | 4.78 | 4.24 | 4.4 | 4.2 | 3790532 |
| 1705707600 | 4.18 | 0.03 | 0.72 | 4.17 | 4.19 | 4.0752 | 777444 |
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
