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 | -0.02 | -0.414078674948 | 4.83 | 4.84 | 4.81 | 483554 | 4.82322448 | CS |
| 4 | -0.02 | -0.414078674948 | 4.83 | 4.84 | 4.7999 | 454572 | 4.8240785 | CS |
| 12 | 0.82 | 20.5513784461 | 3.99 | 4.85 | 3.4 | 899609 | 4.76222507 | CS |
| 26 | 1.42 | 41.8879056047 | 3.39 | 4.85 | 2.7 | 498533 | 4.54344021 | CS |
| 52 | 2.47 | 105.555555556 | 2.34 | 4.85 | 2.24 | 424835 | 4.09394539 | CS |
| 156 | -8.69 | -64.3703703704 | 13.5 | 14.63 | 2.09 | 341536 | 5.93583626 | CS |
| 260 | -5.54 | -53.5265700483 | 10.35 | 14.95 | 2.09 | 385457 | 7.01754756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 4.8099999 | -0.01 | -0.21 | 4.84 | 4.84 | 4.8099999 | 412119 |
| 1713998100 | 4.82 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 179900 |
| 1713911700 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.8099999 | 883690 |
| 1713825300 | 4.83 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 734332 |
| 1713566100 | 4.84 | 0.01 | 0.21 | 4.83 | 4.84 | 4.82 | 221707 |
| 1713479700 | 4.83 | 0 | 0.00 | 4.83 | 4.84 | 4.82 | 306219 |
| 1713393300 | 4.83 | 0.01 | 0.21 | 4.82 | 4.84 | 4.82 | 731982 |
| 1713306900 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.7999 | 1375596 |
| 1713220500 | 4.83 | 0 | 0.00 | 4.84 | 4.84 | 4.82 | 877403 |
| 1712961300 | 4.83 | 0.01 | 0.21 | 4.83 | 4.83 | 4.82 | 201561 |
| 1712874900 | 4.82 | -0.02 | -0.41 | 4.84 | 4.84 | 4.82 | 318487 |
| 1712788500 | 4.84 | 0.02 | 0.41 | 4.82 | 4.84 | 4.8099999 | 209384 |
| 1712702100 | 4.82 | 0 | 0.00 | 4.83 | 4.84 | 4.8099999 | 233820 |
| 1712615700 | 4.82 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8099999 | 136823 |
| 1712356500 | 4.8099999 | -0.01 | -0.21 | 4.83 | 4.83 | 4.8 | 377694 |
| 1712270100 | 4.82 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 556311 |
| 1712183700 | 4.83 | 0.01 | 0.21 | 4.83 | 4.84 | 4.82 | 368269 |
| 1712097300 | 4.82 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 335418 |
| 1712010900 | 4.83 | 0 | 0.00 | 4.83 | 4.84 | 4.83 | 222593 |
| 1711665300 | 4.83 | 0 | 0.00 | 4.82 | 4.84 | 4.82 | 968009 |
| 1711578900 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 69054 |
| 1711492500 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.8099999 | 290187 |
| 1711406100 | 4.83 | 0.01 | 0.21 | 4.83 | 4.85 | 4.82 | 323861 |
| 1711146900 | 4.82 | 0.02 | 0.31 | 4.8099999 | 4.83 | 4.8 | 487271 |
| 1711060500 | 4.805 | 0 | 0.10 | 4.8099999 | 4.815 | 4.8 | 404680 |
| 1710974100 | 4.8 | 0.01 | 0.21 | 4.8 | 4.8099999 | 4.79 | 312117 |
| 1710887700 | 4.79 | -0.01 | -0.21 | 4.8 | 4.8099999 | 4.79 | 203692 |
| 1710801300 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.8099999 | 4.7699999 | 1965963 |
| 1710542100 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.79 | 4.7699999 | 373871 |
| 1710455700 | 4.78 | -0.01 | -0.21 | 4.78 | 4.79 | 4.78 | 472898 |
| 1710369300 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.79 | 4.7699999 | 236699 |
| 1710282900 | 4.78 | 0.01 | 0.21 | 4.7699999 | 4.79 | 4.7699999 | 317330 |
| 1710196500 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.79 | 4.7699999 | 673651 |
| 1709940900 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.78 | 4.76 | 566260 |
| 1709854500 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.78 | 4.76 | 896915 |
| 1709768100 | 4.78 | 0.01 | 0.21 | 4.78 | 4.78 | 4.7699999 | 185392 |
| 1709681700 | 4.7699999 | 0 | 0.00 | 4.78 | 4.79 | 4.7699999 | 390585 |
| 1709595300 | 4.7699999 | -0.02 | -0.42 | 4.78 | 4.79 | 4.7699999 | 294056 |
| 1709336100 | 4.79 | 0.01 | 0.21 | 4.79 | 4.8 | 4.78 | 220870 |
| 1709249700 | 4.78 | 0 | 0.00 | 4.79 | 4.82 | 4.7699999 | 442378 |
| 1709163300 | 4.78 | 0.02 | 0.42 | 4.76 | 4.78 | 4.76 | 651985 |
| 1709076900 | 4.76 | -0.02 | -0.31 | 4.78 | 4.78 | 4.76 | 406891 |
| 1708990500 | 4.775 | -0.01 | -0.10 | 4.7699999 | 4.78 | 4.76 | 1013495 |
| 1708731300 | 4.78 | 0.02 | 0.42 | 4.76 | 4.785 | 4.76 | 302277 |
| 1708644900 | 4.76 | -0.02 | -0.42 | 4.7699999 | 4.785 | 4.76 | 253083 |
| 1708558500 | 4.78 | 0.02 | 0.42 | 4.76 | 4.78 | 4.76 | 482016 |
| 1708472100 | 4.76 | 0.02 | 0.42 | 4.75 | 4.76 | 4.74 | 2557727 |
| 1708126500 | 4.74 | -0.01 | -0.21 | 4.74 | 4.755 | 4.74 | 746761 |
| 1708040100 | 4.75 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.74 | 765128 |
| 1707953700 | 4.76 | 0.01 | 0.21 | 4.75 | 4.76 | 4.725 | 4908785 |
| 1707867300 | 4.75 | 1.24 | 35.33 | 4.7699999 | 4.7699999 | 4.71 | 22163087 |
| 1707780900 | 3.51 | 0.06 | 1.74 | 3.45 | 3.55 | 3.45 | 48822 |
| 1707521700 | 3.45 | 0.01 | 0.29 | 3.45 | 3.53 | 3.4 | 41563 |
| 1707435300 | 3.44 | -0.07 | -1.99 | 3.5 | 3.55 | 3.44 | 37335 |
| 1707348900 | 3.51 | -0.1 | -2.77 | 3.58 | 3.62 | 3.42 | 87594 |
| 1707262500 | 3.61 | -0.34 | -8.61 | 3.91 | 3.95 | 3.61 | 93744 |
| 1707176100 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.841 | 114965 |
| 1706916900 | 4 | 0.01 | 0.25 | 3.99 | 4.04 | 3.92 | 143543 |
| 1706830500 | 3.99 | 0.01 | 0.25 | 4 | 4.0599999 | 3.9598 | 610733 |
| 1706744100 | 3.98 | -0.01 | -0.25 | 3.99 | 4.08 | 3.9406 | 64883 |
| 1706657700 | 3.99 | 0.09 | 2.31 | 3.88 | 3.99 | 3.845 | 217622 |
| 1706571300 | 3.9 | 0 | 0.00 | 3.89 | 3.94 | 3.6 | 38392 |
| 1706312100 | 3.9 | -0.02 | -0.51 | 3.92 | 3.94 | 3.83 | 35277 |
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
