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 | -0.62 | -13.9325842697 | 4.45 | 4.55 | 3.82 | 509742 | 4.16346767 | CS |
| 4 | 0.23 | 6.38888888889 | 3.6 | 4.55 | 3.22 | 432202 | 3.9727982 | CS |
| 12 | 0.28 | 7.88732394366 | 3.55 | 4.55 | 3.22 | 266093 | 3.86785711 | CS |
| 26 | 0.2 | 5.50964187328 | 3.63 | 4.55 | 3.08 | 264547 | 3.71241271 | CS |
| 52 | -0.99 | -20.5394190871 | 4.82 | 6.95 | 3.08 | 237947 | 4.21296701 | CS |
| 156 | -1.75 | -31.3620071685 | 5.58 | 10.25 | 3.08 | 201781 | 5.33897837 | CS |
| 260 | 0.49 | 14.6706586826 | 3.34 | 10.25 | 1.58 | 175779 | 5.06048227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.945 | -0.11 | -2.71 | 4.08 | 4.1352 | 3.84 | 424950 |
| 1726698900 | 4.055 | 0.15 | 3.71 | 3.92 | 4.16 | 3.92 | 334705 |
| 1726612500 | 3.91 | -0.37 | -8.64 | 4.34 | 4.34 | 3.86 | 458940 |
| 1726526100 | 4.28 | -0.16 | -3.60 | 4.38 | 4.5199999 | 4.11 | 686147 |
| 1726266900 | 4.44 | -0.03 | -0.67 | 4.45 | 4.55 | 4.36 | 565223 |
| 1726180500 | 4.47 | 0.18 | 4.20 | 4.28 | 4.5 | 4.25 | 551943 |
| 1726094100 | 4.29 | 0.36 | 9.16 | 3.99 | 4.3 | 3.83 | 709831 |
| 1726007700 | 3.93 | -0.21 | -5.07 | 4.0599999 | 4.0599999 | 3.79 | 731407 |
| 1725921300 | 4.14 | 0.44 | 11.89 | 3.8 | 4.17 | 3.72 | 869591 |
| 1725662100 | 3.7 | 0.37 | 11.11 | 3.4 | 3.71 | 3.22 | 889422 |
| 1725575700 | 3.33 | -0.12 | -3.48 | 3.47 | 3.47 | 3.32 | 271036 |
| 1725489300 | 3.45 | -0.02 | -0.58 | 3.46 | 3.51 | 3.415 | 184278 |
| 1725402900 | 3.47 | -0.12 | -3.34 | 3.59 | 3.59 | 3.44 | 255624 |
| 1725057300 | 3.59 | 0.02 | 0.56 | 3.56 | 3.62 | 3.55 | 199554 |
| 1724970900 | 3.57 | -0.01 | -0.28 | 3.58 | 3.66 | 3.53 | 76269 |
| 1724884500 | 3.58 | 0.02 | 0.56 | 3.54 | 3.83 | 3.51 | 314399 |
| 1724798100 | 3.56 | 0.04 | 1.14 | 3.49 | 3.59 | 3.4501 | 124334 |
| 1724711700 | 3.52 | -0.15 | -4.09 | 3.65 | 3.655 | 3.3243999 | 253230 |
| 1724452500 | 3.67 | 0.08 | 2.23 | 3.6 | 3.73 | 3.6 | 106013 |
| 1724366100 | 3.59 | -0.02 | -0.55 | 3.59 | 3.64 | 3.55 | 98169 |
| 1724279700 | 3.61 | -0.03 | -0.82 | 3.65 | 3.7194 | 3.58 | 139763 |
| 1724193300 | 3.64 | 0.01 | 0.28 | 3.63 | 3.7299 | 3.565 | 157525 |
| 1724106900 | 3.63 | 0.13 | 3.71 | 3.5 | 3.63 | 3.5 | 129819 |
| 1723847700 | 3.5 | 0.05 | 1.45 | 3.452 | 3.5 | 3.45 | 90186 |
| 1723761300 | 3.45 | 0.1 | 2.99 | 3.36 | 3.49 | 3.33 | 126519 |
| 1723674900 | 3.35 | -0.06 | -1.76 | 3.42 | 3.46 | 3.33 | 153029 |
| 1723588500 | 3.41 | -0.06 | -1.73 | 3.52 | 3.58 | 3.3701 | 238687 |
| 1723502100 | 3.47 | -0.17 | -4.67 | 3.64 | 3.64 | 3.441 | 181142 |
| 1723242900 | 3.64 | -0.09 | -2.41 | 3.73 | 3.7699 | 3.57 | 139808 |
| 1723156500 | 3.73 | 0.05 | 1.36 | 3.72 | 3.8 | 3.69 | 127388 |
| 1723070100 | 3.68 | -0.03 | -0.81 | 3.75 | 3.75 | 3.67 | 203819 |
| 1722983700 | 3.71 | 0.17 | 4.80 | 3.55 | 3.74 | 3.54 | 149195 |
| 1722897300 | 3.54 | -0.25 | -6.60 | 3.51 | 3.658 | 3.51 | 185220 |
| 1722638100 | 3.79 | -0.2 | -5.01 | 3.8499 | 3.89 | 3.65 | 212723 |
| 1722551700 | 3.99 | -0.11 | -2.68 | 4.1 | 4.17 | 3.92 | 220527 |
| 1722465300 | 4.1 | 0.19 | 4.86 | 3.84 | 4.12 | 3.81 | 619514 |
| 1722378900 | 3.91 | 0.03 | 0.77 | 3.9 | 3.94 | 3.88 | 110547 |
| 1722292500 | 3.88 | 0.04 | 1.04 | 3.86 | 3.93 | 3.81 | 211811 |
| 1722033300 | 3.84 | 0.01 | 0.26 | 3.84 | 3.94 | 3.78 | 128681 |
| 1721946900 | 3.83 | 0.07 | 1.86 | 3.77 | 3.88 | 3.76 | 95983 |
| 1721860500 | 3.76 | -0.09 | -2.34 | 3.83 | 3.88 | 3.75 | 144694 |
| 1721774100 | 3.85 | 0.01 | 0.26 | 3.81 | 3.94 | 3.762 | 138053 |
| 1721687700 | 3.84 | -0.05 | -1.29 | 3.89 | 3.915 | 3.75 | 218040 |
| 1721428500 | 3.89 | 0.02 | 0.52 | 3.8505 | 3.9199 | 3.77 | 120298 |
| 1721342100 | 3.87 | 0.03 | 0.78 | 3.84 | 3.99 | 3.8 | 226353 |
| 1721255700 | 3.84 | -0.09 | -2.29 | 3.87 | 3.91 | 3.77 | 223199 |
| 1721169300 | 3.93 | 0.14 | 3.69 | 3.81 | 4.0199999 | 3.81 | 278253 |
| 1721082900 | 3.79 | 0.06 | 1.61 | 3.75 | 3.897 | 3.74 | 175388 |
| 1720823700 | 3.73 | -0.07 | -1.84 | 3.8 | 3.86 | 3.71 | 190152 |
| 1720737300 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8998 | 3.76 | 185174 |
| 1720650900 | 3.75 | 0.11 | 3.02 | 3.62 | 3.79 | 3.62 | 169244 |
| 1720564500 | 3.64 | -0.03 | -0.82 | 3.68 | 3.71 | 3.62 | 229815 |
| 1720478100 | 3.67 | 0.09 | 2.51 | 3.58 | 3.685 | 3.58 | 219364 |
| 1720218900 | 3.58 | -0.03 | -0.83 | 3.62 | 3.665 | 3.53 | 121179 |
| 1720040640 | 3.61 | 0.01 | 0.28 | 3.61 | 3.7 | 3.61 | 68677 |
| 1719959700 | 3.6 | -0.01 | -0.28 | 3.61 | 3.63 | 3.55 | 171752 |
| 1719873300 | 3.61 | 0.06 | 1.69 | 3.55 | 3.65 | 3.52 | 290690 |
| 1719614100 | 3.55 | -0.01 | -0.28 | 3.58 | 3.62 | 3.53 | 388903 |
| 1719527700 | 3.56 | -0.1 | -2.73 | 3.65 | 3.6994 | 3.54 | 170632 |
| 1719441300 | 3.66 | 0.14 | 3.98 | 3.48 | 3.67 | 3.46 | 160472 |
| 1719354900 | 3.52 | -0.06 | -1.68 | 3.58 | 3.62 | 3.48 | 131912 |
| 1719268500 | 3.58 | -0.06 | -1.65 | 3.65 | 3.679 | 3.58 | 94610 |
| 1719009300 | 3.64 | 0.04 | 1.11 | 3.6 | 3.65 | 3.57 | 150414 |
| 1718922900 | 3.6 | 0.03 | 0.84 | 3.55 | 3.66 | 3.545 | 106688 |
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
