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 | -0.05 | -1.21359223301 | 4.12 | 4.1599 | 4.04 | 328749 | 4.11908134 | CS |
| 4 | 0.02 | 0.493827160494 | 4.05 | 4.195 | 4.02 | 319384 | 4.11655508 | CS |
| 12 | 0.03 | 0.742574257426 | 4.04 | 4.195 | 3.96 | 359714 | 4.0796718 | CS |
| 26 | 0.32 | 8.53333333333 | 3.75 | 4.195 | 3.66 | 409470 | 3.96643606 | CS |
| 52 | 0.25 | 6.5445026178 | 3.82 | 4.195 | 3.51 | 422671 | 3.83472718 | CS |
| 156 | 0.2 | 5.16795865633 | 3.87 | 4.195 | 3.06 | 532256 | 3.75511667 | CS |
| 260 | -0.57 | -12.2844827586 | 4.64 | 4.65 | 1.98 | 770394 | 3.72237985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 4.0599999 | -0.05 | -1.22 | 4.13 | 4.13 | 4.04 | 525084 |
| 1721946600 | 4.11 | -0.03 | -0.72 | 4.12 | 4.12 | 4.095 | 302975 |
| 1721860200 | 4.14 | 0.02 | 0.61 | 4.14 | 4.1599 | 4.13 | 470848 |
| 1721773800 | 4.115 | 0.01 | 0.24 | 4.11 | 4.12 | 4.1 | 280361 |
| 1721687400 | 4.105 | -0.01 | -0.24 | 4.11 | 4.12 | 4.1 | 246806 |
| 1721428200 | 4.115 | -0.03 | -0.60 | 4.12 | 4.12 | 4.0617 | 206570 |
| 1721341800 | 4.14 | 0.02 | 0.49 | 4.14 | 4.16 | 4.12 | 446285 |
| 1721255400 | 4.12 | -0.07 | -1.55 | 4.16 | 4.16 | 4.11 | 244474 |
| 1721169000 | 4.1849999 | 0.03 | 0.72 | 4.16 | 4.195 | 4.15 | 476394 |
| 1721082600 | 4.155 | 0 | 0.12 | 4.14 | 4.17 | 4.135 | 357041 |
| 1720823400 | 4.15 | 0.01 | 0.24 | 4.13 | 4.15 | 4.12 | 220693 |
| 1720737000 | 4.14 | 0.02 | 0.49 | 4.13 | 4.15 | 4.1001 | 293698 |
| 1720650600 | 4.12 | 0.02 | 0.49 | 4.09 | 4.13 | 4.075 | 315784 |
| 1720564200 | 4.1 | 0.04 | 0.99 | 4.07 | 4.1 | 4.0608 | 349077 |
| 1720477800 | 4.0599999 | -0.01 | -0.25 | 4.08 | 4.08 | 4.05 | 256092 |
| 1720218600 | 4.07 | -0.02 | -0.49 | 4.1 | 4.1 | 4.05 | 292995 |
| 1720040640 | 4.09 | 0.05 | 1.24 | 4.04 | 4.09 | 4.04 | 354821 |
| 1719959400 | 4.04 | -0.02 | -0.49 | 4.03 | 4.0677 | 4.0199999 | 318190 |
| 1719873000 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.07 | 4.0452 | 170113 |
| 1719613800 | 4.05 | -0.01 | -0.12 | 4.05 | 4.07 | 4.03 | 156328 |
| 1719527400 | 4.055 | 0.04 | 0.87 | 4.0199999 | 4.07 | 4.0199999 | 252786 |
| 1719441000 | 4.0199999 | -0.04 | -0.99 | 4.04 | 4.0599999 | 4.0199999 | 201909 |
| 1719354600 | 4.0599999 | -0.01 | -0.25 | 4.0599999 | 4.08 | 4.04 | 368737 |
| 1719268200 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.09 | 4.05 | 301342 |
| 1719009000 | 4.05 | 0.02 | 0.62 | 4.05 | 4.05 | 4 | 350671 |
| 1718922600 | 4.025 | 0.05 | 1.13 | 3.99 | 4.04 | 3.98 | 447175 |
| 1718749800 | 3.98 | -0.02 | -0.50 | 4 | 4.025 | 3.96 | 385402 |
| 1718663400 | 4 | -0.02 | -0.50 | 4.01 | 4.03 | 4 | 213976 |
| 1718404200 | 4.0199999 | 0 | 0.00 | 4.05 | 4.05 | 4.01 | 250275 |
| 1718317800 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.04 | 4.01 | 316989 |
| 1718231400 | 4.04 | 0.02 | 0.50 | 4.04 | 4.07 | 4.03 | 275767 |
| 1718145000 | 4.0199999 | -0.03 | -0.62 | 4.0199999 | 4.04 | 4.01 | 387429 |
| 1718058600 | 4.045 | -0.01 | -0.12 | 4.05 | 4.0502 | 4.0199999 | 467850 |
| 1717799400 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4.05 | 261139 |
| 1717713000 | 4.09 | 0.03 | 0.74 | 4.05 | 4.09 | 4.05 | 188542 |
| 1717626600 | 4.0599999 | 0.02 | 0.62 | 4.05 | 4.0702 | 4.04 | 335638 |
| 1717540200 | 4.035 | -0.06 | -1.34 | 4.08 | 4.08 | 4.03 | 521228 |
| 1717453800 | 4.09 | 0 | 0.00 | 4.1 | 4.1 | 4.0599999 | 309117 |
| 1717194600 | 4.09 | 0.01 | 0.25 | 4.08 | 4.09 | 4.05 | 254282 |
| 1717108200 | 4.08 | 0.04 | 0.99 | 4.04 | 4.09 | 4.04 | 336374 |
| 1717021800 | 4.04 | -0.04 | -0.98 | 4.07 | 4.07 | 4.0199999 | 681949 |
| 1716935400 | 4.08 | 0.07 | 1.75 | 4.07 | 4.1 | 4.04 | 440594 |
| 1716589800 | 4.01 | -0.05 | -1.23 | 4.08 | 4.14 | 4.01 | 446792 |
| 1716503400 | 4.0599999 | -0.02 | -0.49 | 4.12 | 4.1299 | 4.0199999 | 763021 |
| 1716417000 | 4.08 | -0.01 | -0.24 | 4.09 | 4.095 | 4.07 | 403486 |
| 1716330600 | 4.09 | 0 | 0.00 | 4.07 | 4.15 | 4.07 | 537502 |
| 1716244200 | 4.09 | -0.05 | -1.21 | 4.14 | 4.1432 | 4.09 | 386373 |
| 1715985000 | 4.14 | 0.09 | 2.22 | 4.08 | 4.14 | 4.08 | 545339 |
| 1715898600 | 4.05 | -0.1 | -2.41 | 4.14 | 4.15 | 4.05 | 683587 |
| 1715812200 | 4.15 | -0.01 | -0.24 | 4.15 | 4.16 | 4.09 | 418574 |
| 1715725800 | 4.16 | 0.06 | 1.46 | 4.11 | 4.16 | 4.1 | 484285 |
| 1715639400 | 4.1 | 0 | 0.00 | 4.1 | 4.12 | 4.07 | 213971 |
| 1715380200 | 4.1 | -0.03 | -0.73 | 4.13 | 4.16 | 4.065 | 387526 |
| 1715293800 | 4.13 | 0.03 | 0.73 | 4.0599999 | 4.15 | 4.0599999 | 404085 |
| 1715207400 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 4.03 | 237791 |
| 1715121000 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.0787 | 4.05 | 308876 |
| 1715034600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.0599999 | 4.0199999 | 340085 |
| 1714775400 | 4.01 | -0.02 | -0.37 | 4.04 | 4.0487 | 4 | 251176 |
| 1714689000 | 4.025 | -0.04 | -0.86 | 4.0599999 | 4.0599999 | 4.01 | 274259 |
| 1714602600 | 4.0599999 | 0.07 | 1.75 | 4 | 4.0599999 | 3.99 | 379208 |
| 1714516200 | 3.99 | -0.06 | -1.48 | 4.04 | 4.05 | 3.98 | 429763 |
| 1714429800 | 4.05 | -0.04 | -0.86 | 4.1 | 4.1 | 4.04 | 344316 |
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
