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 | 0.19 | 4.48113207547 | 4.24 | 4.588 | 3.95 | 49348 | 4.24653521 | CS |
| 4 | -0.06 | -1.33630289532 | 4.49 | 5.4579 | 3.95 | 73861 | 4.64297915 | CS |
| 12 | -0.22 | -4.7311827957 | 4.65 | 5.86 | 3.77 | 75776 | 4.66427943 | CS |
| 26 | 0.98 | 28.4057971014 | 3.45 | 5.86 | 3.05 | 61703 | 4.53227752 | CS |
| 52 | 1.35 | 43.8311688312 | 3.08 | 5.865 | 2.97 | 53763 | 4.42911852 | CS |
| 156 | -7.12 | -61.645021645 | 11.55 | 12.6 | 1.8901 | 79601 | 5.27118427 | CS |
| 260 | -3.57 | -44.625 | 8 | 22.5 | 1.8901 | 128399 | 8.37168278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.43 | 0.02 | 0.45 | 4.41 | 4.588 | 4.33 | 34379 |
| 1714084500 | 4.41 | 0.15 | 3.52 | 4.28 | 4.49 | 4.15 | 52071 |
| 1713998100 | 4.26 | -0.08 | -1.84 | 4.36 | 4.43 | 4.22 | 21462 |
| 1713911700 | 4.34 | 0.29 | 7.16 | 4.29 | 4.4898999 | 4.08 | 67176 |
| 1713825300 | 4.05 | -0.18 | -4.26 | 4.22 | 4.34 | 3.95 | 74034 |
| 1713566100 | 4.23 | -0.02 | -0.47 | 4.24 | 4.42 | 4.21 | 31996 |
| 1713479700 | 4.25 | -0.22 | -4.92 | 4.5 | 4.5 | 4.22 | 32415 |
| 1713393300 | 4.47 | -0.12 | -2.61 | 4.62 | 4.62 | 4.41 | 35735 |
| 1713306900 | 4.59 | 0.01 | 0.22 | 4.54 | 4.5952 | 4.36 | 37042 |
| 1713220500 | 4.58 | -0.12 | -2.55 | 4.74 | 4.82 | 4.47 | 65895 |
| 1712961300 | 4.7 | -0.14 | -2.89 | 4.78 | 4.9577 | 4.5681 | 57787 |
| 1712874900 | 4.84 | 0.35 | 7.80 | 4.58 | 4.86 | 4.44 | 58353 |
| 1712788500 | 4.49 | -0.27 | -5.67 | 4.735 | 4.79 | 4.4301 | 85172 |
| 1712702100 | 4.76 | -0.21 | -4.23 | 4.97 | 5 | 4.61 | 115557 |
| 1712615700 | 4.97 | 0.01 | 0.20 | 4.91 | 5.0855 | 4.8324999 | 36014 |
| 1712356500 | 4.96 | -0.07 | -1.39 | 4.9349999 | 5.2397 | 4.8099999 | 79956 |
| 1712270100 | 5.03 | 0.52 | 11.53 | 4.58 | 5.4579 | 4.51 | 326892 |
| 1712183700 | 4.51 | 0.31 | 7.38 | 4.25 | 4.6999 | 4.24 | 101921 |
| 1712097300 | 4.2 | -0.15 | -3.45 | 4.25 | 4.2798 | 4.15 | 41486 |
| 1712010900 | 4.35 | -0.08 | -1.81 | 4.49 | 4.6769 | 4.25 | 82404 |
| 1711665300 | 4.43 | 0.08 | 1.84 | 4.34 | 4.55 | 4.29 | 49266 |
| 1711578900 | 4.35 | 0.07 | 1.64 | 4.26 | 4.3999 | 4.1918 | 22053 |
| 1711492500 | 4.28 | 0.12 | 2.88 | 4.19 | 4.36 | 4.16 | 54907 |
| 1711406100 | 4.16 | -0.18 | -4.15 | 4.36 | 4.3899 | 4.15 | 49933 |
| 1711146900 | 4.34 | 0.26 | 6.37 | 4.11 | 4.4243 | 4.01 | 68466 |
| 1711060500 | 4.08 | 0 | 0.00 | 4.12 | 4.24 | 4.0201 | 49718 |
| 1710974100 | 4.08 | 0.16 | 4.08 | 3.92 | 4.16 | 3.873 | 41046 |
| 1710887700 | 3.92 | -0.08 | -2.00 | 3.99 | 4.0382 | 3.829 | 46483 |
| 1710801300 | 4 | 0.03 | 0.76 | 4 | 4.0599999 | 3.89 | 40711 |
| 1710542100 | 3.97 | -0.07 | -1.73 | 3.98 | 4.0199999 | 3.9 | 37674 |
| 1710455700 | 4.04 | -0.03 | -0.74 | 4.1 | 4.12 | 3.93 | 34951 |
| 1710369300 | 4.07 | 0.02 | 0.49 | 4.03 | 4.2432 | 3.991 | 50423 |
| 1710282900 | 4.05 | -0.09 | -2.17 | 4.2 | 4.2784 | 3.96 | 100223 |
| 1710196500 | 4.14 | -0.08 | -1.90 | 4.2 | 4.4195 | 4.1 | 31531 |
| 1709940900 | 4.22 | -0.12 | -2.76 | 4.59 | 4.59 | 4.1 | 51744 |
| 1709854500 | 4.34 | 0.01 | 0.23 | 4.34 | 4.44 | 4.2782 | 36566 |
| 1709768100 | 4.33 | 0.09 | 2.12 | 4.35 | 4.4898999 | 4.23 | 71985 |
| 1709681700 | 4.24 | -0.12 | -2.75 | 4.36 | 4.474 | 4.1001 | 65039 |
| 1709595300 | 4.36 | 0 | 0.00 | 4.34 | 4.46 | 4.2 | 57667 |
| 1709336100 | 4.36 | -0.25 | -5.42 | 4.6 | 4.75 | 4.3099999 | 54412 |
| 1709249700 | 4.61 | 0.08 | 1.77 | 4.72 | 4.875 | 4.37 | 120881 |
| 1709163300 | 4.53 | -0.61 | -11.87 | 5.13 | 5.13 | 4.51 | 135612 |
| 1709076900 | 5.14 | -0.14 | -2.65 | 5.29 | 5.35 | 4.93 | 58032 |
| 1708990500 | 5.28 | -0.03 | -0.56 | 5.23 | 5.404 | 5.15 | 69712 |
| 1708731300 | 5.3099999 | -0.09 | -1.67 | 5.53 | 5.5367 | 5.15 | 59906 |
| 1708644900 | 5.4 | -0.07 | -1.28 | 5.48 | 5.5292 | 5.15 | 95443 |
| 1708558500 | 5.47 | -0.13 | -2.32 | 5.61 | 5.6393 | 5.34 | 77315 |
| 1708472100 | 5.6 | 0.3 | 5.66 | 5.42 | 5.66 | 5.35 | 100783 |
| 1708126500 | 5.3 | -0.25 | -4.50 | 5.58 | 5.74 | 5.3 | 178130 |
| 1708040100 | 5.55 | 0.35 | 6.73 | 5.28 | 5.86 | 5.1 | 195194 |
| 1707953700 | 5.2 | 0.82 | 18.72 | 4.4 | 5.5131 | 4.3757 | 296278 |
| 1707867300 | 4.38 | -0.01 | -0.23 | 4.325 | 4.44 | 4.245 | 88216 |
| 1707780900 | 4.39 | 0.16 | 3.78 | 4.23 | 4.49 | 4.23 | 102555 |
| 1707521700 | 4.23 | 0.38 | 9.87 | 4.19 | 4.438 | 3.9186 | 80447 |
| 1707435300 | 3.85 | -0.23 | -5.64 | 4.11 | 4.28 | 3.77 | 89877 |
| 1707348900 | 4.08 | -0.29 | -6.64 | 4.35 | 4.42 | 4.01 | 105317 |
| 1707262500 | 4.37 | -0.21 | -4.59 | 4.63 | 4.67 | 4.225 | 73976 |
| 1707176100 | 4.58 | -0.04 | -0.87 | 4.65 | 4.688 | 4.5199999 | 28460 |
| 1706916900 | 4.62 | -0.02 | -0.43 | 4.65 | 4.7 | 4.54 | 20703 |
| 1706830500 | 4.64 | 0.06 | 1.31 | 4.6 | 4.79 | 4.5707 | 62178 |
| 1706744100 | 4.58 | -0.29 | -5.95 | 4.8 | 4.9199 | 4.57 | 30759 |
| 1706657700 | 4.87 | 0 | 0.00 | 4.87 | 4.9 | 4.711 | 48544 |
| 1706571300 | 4.87 | 0.03 | 0.62 | 4.83 | 4.98 | 4.71 | 29006 |
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
