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 | -0.15 | -3.73134328358 | 4.02 | 4.05 | 3.565 | 749928 | 3.76001798 | CS |
| 4 | -0.83 | -17.6595744681 | 4.7 | 4.82 | 3.565 | 651387 | 4.0867228 | CS |
| 12 | -0.65 | -14.3805309735 | 4.52 | 5.295 | 3.565 | 617095 | 4.265935 | CS |
| 26 | -0.95 | -19.7095435685 | 4.82 | 5.69 | 3.565 | 651934 | 4.46769743 | CS |
| 52 | -0.62 | -13.8084632517 | 4.49 | 9.18 | 3.565 | 696381 | 5.4687315 | CS |
| 156 | -8.01 | -67.4242424242 | 11.88 | 20.3 | 3.565 | 834208 | 7.97591221 | CS |
| 260 | -8.01 | -67.4242424242 | 11.88 | 20.3 | 3.565 | 834208 | 7.97591221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.87 | 0.24 | 6.61 | 3.68 | 3.94 | 3.64 | 627901 |
| 1714084500 | 3.63 | -0.06 | -1.63 | 3.63 | 3.67 | 3.565 | 562408 |
| 1713998100 | 3.69 | -0.07 | -1.86 | 3.78 | 3.86 | 3.61 | 909278 |
| 1713911700 | 3.76 | -0.1 | -2.59 | 3.87 | 4.05 | 3.72 | 972445 |
| 1713825300 | 3.86 | -0.16 | -3.98 | 4.0199999 | 4.0497 | 3.86 | 677608 |
| 1713566100 | 4.0199999 | -0.08 | -1.95 | 4.05 | 4.12 | 3.94 | 767313 |
| 1713479700 | 4.1 | 0.01 | 0.24 | 4.1 | 4.11 | 3.94 | 762826 |
| 1713393300 | 4.09 | 0.09 | 2.25 | 4.05 | 4.16 | 4.03 | 727235 |
| 1713306900 | 4 | 0.05 | 1.27 | 3.98 | 4.05 | 3.875 | 471364 |
| 1713220500 | 3.95 | -0.14 | -3.42 | 4.09 | 4.1165 | 3.87 | 937613 |
| 1712961300 | 4.09 | -0.09 | -2.15 | 4.15 | 4.199 | 4.065 | 581357 |
| 1712874900 | 4.18 | 0.06 | 1.46 | 4.12 | 4.28 | 4.0199999 | 561523 |
| 1712788500 | 4.12 | -0.14 | -3.29 | 4.09 | 4.15 | 4.077 | 657468 |
| 1712702100 | 4.26 | -0.1 | -2.29 | 4.43 | 4.46 | 4.22 | 602739 |
| 1712615700 | 4.36 | 0 | 0.00 | 4.41 | 4.455 | 4.3099999 | 282809 |
| 1712356500 | 4.36 | -0.05 | -1.13 | 4.38 | 4.42 | 4.305 | 364239 |
| 1712270100 | 4.41 | -0.06 | -1.34 | 4.5 | 4.642 | 4.36 | 637134 |
| 1712183700 | 4.47 | 0.03 | 0.68 | 4.39 | 4.5199999 | 4.34 | 647668 |
| 1712097300 | 4.44 | -0.26 | -5.53 | 4.4801 | 4.555 | 4.4 | 622650 |
| 1712010900 | 4.7 | 0.02 | 0.43 | 4.7 | 4.82 | 4.609 | 654160 |
| 1711665300 | 4.68 | 0.22 | 4.93 | 4.5 | 4.7 | 4.48 | 730601 |
| 1711578900 | 4.46 | 0.28 | 6.70 | 4.22 | 4.47 | 4.2 | 801384 |
| 1711492500 | 4.18 | -0.17 | -3.91 | 4.45 | 4.45 | 4.16 | 678437 |
| 1711406100 | 4.35 | 0.2 | 4.82 | 4.26 | 4.49 | 4.24 | 1038894 |
| 1711146900 | 4.15 | -0.12 | -2.81 | 4.3 | 4.3099999 | 4.12 | 499931 |
| 1711060500 | 4.2699999 | 0.02 | 0.47 | 4.28 | 4.36 | 4.26 | 540257 |
| 1710974100 | 4.25 | 0.13 | 3.16 | 4.11 | 4.29 | 4.05 | 494679 |
| 1710887700 | 4.12 | 0.01 | 0.24 | 4.0599999 | 4.1702 | 4.01 | 430690 |
| 1710801300 | 4.11 | 0.02 | 0.49 | 4.15 | 4.1952999 | 4.07 | 462406 |
| 1710542100 | 4.09 | 0.12 | 3.02 | 3.97 | 4.1449999 | 3.95 | 992237 |
| 1710455700 | 3.97 | -0.15 | -3.64 | 4.1 | 4.15 | 3.95 | 848710 |
| 1710369300 | 4.12 | -0.07 | -1.67 | 4.16 | 4.29 | 4.11 | 442367 |
| 1710282900 | 4.19 | -0.01 | -0.24 | 4.21 | 4.25 | 4.15 | 525635 |
| 1710196500 | 4.2 | -0.05 | -1.18 | 4.21 | 4.33 | 4.19 | 544214 |
| 1709940900 | 4.25 | -0.06 | -1.39 | 4.39 | 4.45 | 4.195 | 614968 |
| 1709854500 | 4.3099999 | 0.07 | 1.65 | 4.3 | 4.36 | 4.24 | 528154 |
| 1709768100 | 4.24 | 0.24 | 6.00 | 4.1 | 4.29 | 4.03 | 559099 |
| 1709681700 | 4 | -0.1 | -2.32 | 4.09 | 4.09 | 3.95 | 662466 |
| 1709595300 | 4.095 | 0 | 0.12 | 4.09 | 4.18 | 3.92 | 810260 |
| 1709336100 | 4.09 | -0.12 | -2.85 | 4.2 | 4.36 | 4.03 | 754007 |
| 1709249700 | 4.21 | 0.1 | 2.43 | 4.26 | 4.33 | 4.16 | 650585 |
| 1709163300 | 4.11 | -0.09 | -2.14 | 4.16 | 4.2001 | 4.09 | 447828 |
| 1709076900 | 4.2 | -0.02 | -0.47 | 4.2699999 | 4.3 | 4.15 | 485246 |
| 1708990500 | 4.22 | 0.01 | 0.24 | 4.26 | 4.32 | 4.165 | 460869 |
| 1708731300 | 4.21 | -0.04 | -0.94 | 4.25 | 4.34 | 4.15 | 410005 |
| 1708644900 | 4.25 | -0.08 | -1.85 | 4.5599999 | 4.5599999 | 4.24 | 537136 |
| 1708558500 | 4.33 | -0.26 | -5.66 | 4.55 | 4.6 | 4.295 | 491935 |
| 1708472100 | 4.59 | -0.17 | -3.57 | 4.69 | 4.785 | 4.53 | 608849 |
| 1708126500 | 4.76 | -0.07 | -1.45 | 4.7699999 | 4.8 | 4.63 | 593597 |
| 1708040100 | 4.83 | -0.03 | -0.51 | 4.9 | 4.9 | 4.695 | 396453 |
| 1707953700 | 4.855 | 0.2 | 4.18 | 4.92 | 4.92 | 4.6 | 450173 |
| 1707867300 | 4.66 | -0.52 | -10.04 | 4.88 | 4.96 | 4.6 | 817714 |
| 1707780900 | 5.18 | 0.17 | 3.39 | 5.0199999 | 5.295 | 5 | 696747 |
| 1707521700 | 5.01 | 0.38 | 8.21 | 4.67 | 5.0599999 | 4.63 | 796549 |
| 1707435300 | 4.63 | -0.03 | -0.64 | 4.66 | 4.7301 | 4.61 | 401253 |
| 1707348900 | 4.66 | -0.05 | -1.06 | 4.71 | 4.76 | 4.59 | 434123 |
| 1707262500 | 4.71 | 0.27 | 6.08 | 4.45 | 4.86 | 4.4 | 651336 |
| 1707176100 | 4.44 | -0.17 | -3.69 | 4.5199999 | 4.5199999 | 4.345 | 473983 |
| 1706916900 | 4.61 | 0.2 | 4.54 | 4.32 | 4.655 | 4.2899 | 530085 |
| 1706830500 | 4.41 | 0.1 | 2.32 | 4.35 | 4.455 | 4.255 | 613892 |
| 1706744100 | 4.3099999 | -0.1 | -2.27 | 4.38 | 4.5616 | 4.3099999 | 755986 |
| 1706657700 | 4.41 | -0.07 | -1.56 | 4.46 | 4.48 | 4.36 | 401043 |
| 1706571300 | 4.48 | 0.22 | 5.16 | 4.28 | 4.5 | 4.19 | 481409 |
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
