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 | -0.27 | -6.41330166271 | 4.21 | 4.22 | 3.77 | 4867 | 3.96727646 | CS |
| 4 | -1.01 | -20.404040404 | 4.95 | 4.95 | 3.77 | 3405 | 4.41395227 | CS |
| 12 | -0.04 | -1.00502512563 | 3.98 | 5.48 | 3.52 | 10699 | 4.12821077 | CS |
| 26 | 0.28 | 7.65027322404 | 3.66 | 5.48 | 3.34 | 9765 | 3.94999665 | CS |
| 52 | -0.56 | -12.4444444444 | 4.5 | 7.12 | 3.34 | 17417 | 4.89569966 | CS |
| 156 | -13.56 | -77.4857142857 | 17.5 | 20.52 | 3.34 | 19256 | 10.16497441 | CS |
| 260 | -12.26 | -75.6790123457 | 16.2 | 25.91 | 3.34 | 30979 | 14.8716758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715982000 | 3.94 | -0.2 | -4.83 | 3.95 | 3.96 | 3.94 | 411 |
| 1715895600 | 4.14 | 0.17 | 4.28 | 4 | 4.14 | 4 | 1900 |
| 1715809200 | 3.97 | 0.02 | 0.51 | 3.9 | 3.97 | 3.9 | 11250 |
| 1715722800 | 3.95 | 0.01 | 0.25 | 3.89 | 3.95 | 3.89 | 2000 |
| 1715636400 | 3.94 | 0.01 | 0.25 | 3.82 | 3.94 | 3.77 | 1816 |
| 1715377200 | 3.93 | -0.22 | -5.30 | 4.21 | 4.22 | 3.93 | 7370 |
| 1715290800 | 4.15 | -0.63 | -13.18 | 4.65 | 4.65 | 4.15 | 4100 |
| 1715204400 | 4.78 | 0.05 | 1.06 | 4.79 | 4.8 | 4.78 | 10600 |
| 1715118000 | 4.73 | -0.04 | -0.84 | 4.73 | 4.73 | 4.73 | 1200 |
| 1715031600 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.8 | 4.75 | 1700 |
| 1714772400 | 4.75 | 0.1 | 2.15 | 4.7 | 4.75 | 4.7 | 1900 |
| 1714686000 | 4.65 | 0 | 0.00 | 4.65 | 4.66 | 4.65 | 468 |
| 1714599600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 14 |
| 1714513200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 5000 |
| 1714426800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 8 |
| 1714167600 | 4.65 | -0.08 | -1.69 | 4.4 | 4.65 | 4.4 | 700 |
| 1714081200 | 4.73 | -0.02 | -0.42 | 4.75 | 4.75 | 4.72 | 4512 |
| 1713994800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 3900 |
| 1713908400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 2000 |
| 1713822000 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.6 | 4554 |
| 1713562800 | 4.95 | 0.03 | 0.61 | 4.95 | 4.95 | 4.95 | 400 |
| 1713476400 | 4.92 | 0.03 | 0.61 | 4.9 | 4.92 | 4.9 | 601 |
| 1713390000 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1713303600 | 4.89 | -0.05 | -1.01 | 4.94 | 5 | 4.89 | 5800 |
| 1713217200 | 4.94 | -0.23 | -4.45 | 5.01 | 5.11 | 4.93 | 6704 |
| 1712958000 | 5.17 | 0.16 | 3.19 | 5.1 | 5.43 | 5.05 | 23666 |
| 1712871600 | 5.01 | -0.12 | -2.34 | 5.1 | 5.14 | 5.01 | 3000 |
| 1712785200 | 5.13 | 0.14 | 2.81 | 4.99 | 5.15 | 4.99 | 12678 |
| 1712698800 | 4.99 | -0.05 | -0.99 | 5.34 | 5.34 | 4.97 | 16630 |
| 1712612400 | 5.04 | 0.45 | 9.80 | 4.8099999 | 5.48 | 4.8099999 | 19754 |
| 1712353200 | 4.59 | 0.29 | 6.74 | 4.26 | 4.66 | 4.26 | 9610 |
| 1712266800 | 4.3 | 0.13 | 3.12 | 4.24 | 4.39 | 4.24 | 4584 |
| 1712180400 | 4.17 | 0.2 | 5.04 | 4.07 | 4.3 | 4.07 | 8400 |
| 1712094000 | 3.97 | -0.09 | -2.22 | 4 | 4 | 3.97 | 8818 |
| 1712007600 | 4.0599999 | 0.06 | 1.50 | 3.99 | 4.3099999 | 3.99 | 10105 |
| 1711662000 | 4 | 0.38 | 10.50 | 3.67 | 4 | 3.67 | 8600 |
| 1711575600 | 3.62 | 0.01 | 0.28 | 3.61 | 3.62 | 3.6 | 1300 |
| 1711489200 | 3.61 | -0.07 | -1.90 | 3.52 | 3.75 | 3.52 | 132900 |
| 1711402800 | 3.68 | -0.16 | -4.17 | 3.8 | 3.85 | 3.68 | 9475 |
| 1711143600 | 3.84 | -0.11 | -2.78 | 4.03 | 4.03 | 3.81 | 38340 |
| 1711057200 | 3.95 | 0 | 0.00 | 4 | 4 | 3.94 | 24901 |
| 1710970800 | 3.95 | -0.1 | -2.47 | 4 | 4.0199999 | 3.93 | 25280 |
| 1710884400 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.1 | 4 | 3200 |
| 1710798000 | 4.0199999 | 0.02 | 0.50 | 4.05 | 4.13 | 4.0199999 | 12630 |
| 1710538800 | 4 | 0.01 | 0.25 | 3.99 | 4.15 | 3.99 | 13586 |
| 1710452400 | 3.99 | -0.35 | -8.06 | 4.41 | 4.41 | 3.94 | 63970 |
| 1710366000 | 4.34 | 0.06 | 1.40 | 4.44 | 4.44 | 4.2 | 4903 |
| 1710279600 | 4.28 | 0.07 | 1.66 | 4.2 | 4.5 | 4.2 | 3343 |
| 1710193200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1709937600 | 4.21 | -0.02 | -0.47 | 4.21 | 4.25 | 4.2 | 10500 |
| 1709851200 | 4.23 | 0.02 | 0.48 | 4.21 | 4.26 | 4.21 | 5682 |
| 1709764800 | 4.21 | -0.08 | -1.86 | 4.39 | 4.39 | 4.21 | 3967 |
| 1709678400 | 4.29 | 0.12 | 2.88 | 4.11 | 4.4 | 4.11 | 6762 |
| 1709592000 | 4.17 | -0.03 | -0.71 | 4.15 | 4.17 | 4.15 | 4595 |
| 1709332800 | 4.2 | 0.02 | 0.48 | 4.24 | 4.24 | 4.2 | 900 |
| 1709246400 | 4.18 | 0.18 | 4.50 | 4.15 | 4.2 | 4.15 | 13700 |
| 1709160000 | 4 | 0.02 | 0.50 | 4.03 | 4.03 | 3.97 | 2656 |
| 1709073600 | 3.98 | 0.2 | 5.29 | 3.79 | 3.98 | 3.75 | 9297 |
| 1708987200 | 3.78 | -0.2 | -5.03 | 3.98 | 3.99 | 3.68 | 3500 |
| 1708728000 | 3.98 | -0.07 | -1.73 | 3.98 | 3.98 | 3.98 | 100 |
| 1708641600 | 4.05 | -0.06 | -1.46 | 4.12 | 4.12 | 4.05 | 5377 |
| 1708555200 | 4.11 | 0 | 0.00 | 4.12 | 4.12 | 4.11 | 300 |
| 1708468800 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 4.11 | 1115 |
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
