We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -6.75381263617 | 4.59 | 4.71 | 4.24 | 668160 | 4.44069174 | CS |
| 4 | 0.2 | 4.90196078431 | 4.08 | 4.71 | 4 | 762859 | 4.32213253 | CS |
| 12 | -0.17 | -3.8202247191 | 4.45 | 4.71 | 3.88 | 812512 | 4.19274791 | CS |
| 26 | -0.25 | -5.51876379691 | 4.53 | 4.88 | 3.79 | 739966 | 4.22549294 | CS |
| 52 | 1.14 | 36.3057324841 | 3.14 | 5.33 | 2.91 | 793030 | 4.14481023 | CS |
| 156 | 2.26 | 111.881188119 | 2.02 | 5.33 | 1.89 | 1001338 | 3.52622176 | CS |
| 260 | 2.73 | 176.129032258 | 1.55 | 5.33 | 0.42 | 954454 | 2.68207608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 4.24 | -0.04 | -0.93 | 4.3 | 4.35 | 4.24 | 482185 |
| 1713390000 | 4.28 | -0.06 | -1.38 | 4.34 | 4.38 | 4.26 | 342408 |
| 1713303600 | 4.34 | -0.16 | -3.56 | 4.46 | 4.48 | 4.26 | 721837 |
| 1713217200 | 4.5 | -0.11 | -2.39 | 4.61 | 4.62 | 4.47 | 721142 |
| 1712958000 | 4.61 | 0.07 | 1.54 | 4.59 | 4.71 | 4.59 | 1073226 |
| 1712871600 | 4.54 | 0.05 | 1.11 | 4.47 | 4.5599999 | 4.47 | 862757 |
| 1712785200 | 4.49 | 0.18 | 4.18 | 4.33 | 4.5199999 | 4.3 | 1007201 |
| 1712698800 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.4 | 4.3 | 710583 |
| 1712612400 | 4.39 | 0.04 | 0.92 | 4.37 | 4.39 | 4.29 | 261916 |
| 1712353200 | 4.35 | 0.01 | 0.23 | 4.32 | 4.39 | 4.3 | 1083613 |
| 1712266800 | 4.34 | 0 | 0.00 | 4.34 | 4.36 | 4.28 | 499696 |
| 1712180400 | 4.34 | 0.14 | 3.33 | 4.2 | 4.35 | 4.19 | 2431009 |
| 1712094000 | 4.2 | 0.08 | 1.94 | 4.14 | 4.21 | 4.11 | 745745 |
| 1712007600 | 4.12 | -0.03 | -0.72 | 4.14 | 4.16 | 4.08 | 407726 |
| 1711662000 | 4.15 | 0 | 0.00 | 4.14 | 4.2 | 4.13 | 756796 |
| 1711575600 | 4.15 | 0.1 | 2.47 | 4.0599999 | 4.15 | 4.05 | 673166 |
| 1711489200 | 4.05 | -0.05 | -1.22 | 4.09 | 4.12 | 4.04 | 376198 |
| 1711402800 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.12 | 4.0599999 | 691794 |
| 1711143600 | 4.0599999 | -0.01 | -0.25 | 4.08 | 4.09 | 4 | 645317 |
| 1711057200 | 4.07 | 0.03 | 0.74 | 4.04 | 4.09 | 4.03 | 454284 |
| 1710970800 | 4.04 | -0.06 | -1.46 | 4.09 | 4.1 | 4.03 | 671854 |
| 1710884400 | 4.1 | 0.08 | 1.99 | 4.03 | 4.12 | 4 | 3894646 |
| 1710798000 | 4.0199999 | 0 | 0.00 | 4.01 | 4.08 | 4 | 673266 |
| 1710538800 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.07 | 3.99 | 852905 |
| 1710452400 | 4.04 | -0.05 | -1.22 | 4.09 | 4.09 | 4 | 1933631 |
| 1710366000 | 4.09 | -0.05 | -1.21 | 4.17 | 4.23 | 4.07 | 497007 |
| 1710279600 | 4.14 | -0.07 | -1.66 | 4.24 | 4.24 | 4.1 | 485083 |
| 1710193200 | 4.21 | -0.05 | -1.17 | 4.25 | 4.26 | 4.18 | 201287 |
| 1709937600 | 4.26 | -0.04 | -0.93 | 4.3 | 4.3 | 4.2 | 351874 |
| 1709851200 | 4.3 | 0.14 | 3.37 | 4.18 | 4.35 | 4.15 | 1546107 |
| 1709764800 | 4.16 | -0.09 | -2.12 | 4.2699999 | 4.3 | 4.15 | 696745 |
| 1709678400 | 4.25 | 0 | 0.00 | 4.22 | 4.25 | 4.21 | 549813 |
| 1709592000 | 4.25 | 0.02 | 0.47 | 4.25 | 4.26 | 4.14 | 718167 |
| 1709332800 | 4.23 | 0.07 | 1.68 | 4.2 | 4.29 | 4.14 | 1218983 |
| 1709246400 | 4.16 | -0.03 | -0.72 | 4.19 | 4.22 | 4.12 | 1256406 |
| 1709160000 | 4.19 | 0.1 | 2.44 | 4.08 | 4.19 | 4.07 | 879154 |
| 1709073600 | 4.09 | 0.05 | 1.24 | 4.0599999 | 4.11 | 4.0199999 | 780762 |
| 1708987200 | 4.04 | -0.02 | -0.49 | 4.03 | 4.17 | 4.0199999 | 820168 |
| 1708728000 | 4.0599999 | -0.03 | -0.73 | 4.05 | 4.08 | 3.88 | 1057537 |
| 1708641600 | 4.09 | -0.06 | -1.45 | 4.19 | 4.25 | 3.98 | 1207868 |
| 1708555200 | 4.15 | 0.05 | 1.22 | 4.13 | 4.23 | 4.11 | 312993 |
| 1708468800 | 4.1 | -0.14 | -3.30 | 4.22 | 4.24 | 4.1 | 339465 |
| 1708123200 | 4.24 | 0.01 | 0.24 | 4.2 | 4.25 | 4.2 | 414626 |
| 1708036800 | 4.23 | 0.27 | 6.82 | 3.97 | 4.25 | 3.97 | 1000898 |
| 1707950400 | 3.96 | -0.09 | -2.22 | 4.07 | 4.13 | 3.95 | 1012593 |
| 1707864000 | 4.05 | -0.1 | -2.41 | 4.11 | 4.11 | 4.0199999 | 351677 |
| 1707777600 | 4.15 | 0.05 | 1.22 | 4.08 | 4.17 | 4.07 | 347508 |
| 1707518400 | 4.1 | -0.06 | -1.44 | 4.15 | 4.17 | 4.08 | 212910 |
| 1707432000 | 4.16 | 0.15 | 3.74 | 4.14 | 4.18 | 4.1 | 649102 |
| 1707345600 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1707259200 | 4.01 | 0.03 | 0.75 | 3.99 | 4.09 | 3.98 | 1018022 |
| 1707172800 | 3.98 | -0.08 | -1.97 | 4.05 | 4.05 | 3.94 | 1584388 |
| 1706913600 | 4.0599999 | -0.19 | -4.47 | 4.22 | 4.25 | 4.04 | 1039800 |
| 1706827200 | 4.25 | -0.13 | -2.97 | 4.4 | 4.44 | 4.25 | 596574 |
| 1706740800 | 4.38 | -0.09 | -2.01 | 4.47 | 4.47 | 4.3099999 | 527416 |
| 1706654400 | 4.47 | 0.06 | 1.36 | 4.33 | 4.48 | 4.33 | 496642 |
| 1706568000 | 4.41 | -0.09 | -2.00 | 4.51 | 4.51 | 4.38 | 467383 |
| 1706308800 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5199999 | 4.42 | 566101 |
| 1706222400 | 4.45 | 0.13 | 3.01 | 4.39 | 4.47 | 4.3099999 | 612491 |
| 1706136000 | 4.32 | -0.02 | -0.46 | 4.35 | 4.44 | 4.26 | 717927 |
| 1706049600 | 4.34 | 0.12 | 2.84 | 4.22 | 4.36 | 4.22 | 685159 |
| 1705963200 | 4.22 | 0.04 | 0.96 | 4.17 | 4.25 | 4.15 | 430574 |
| 1705704000 | 4.18 | -0.05 | -1.18 | 4.25 | 4.26 | 4.15 | 203862 |
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
