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 | -0.6499 | -13.3176229508 | 4.88 | 4.88 | 4.21 | 19408 | 4.42382003 | CS |
| 4 | -0.2899 | -6.41371681416 | 4.52 | 4.93 | 4.1101 | 22551 | 4.5715598 | CS |
| 12 | -0.0399 | -0.934426229508 | 4.27 | 5 | 3.4 | 18998 | 4.32721176 | CS |
| 26 | 0.7801 | 22.6115942029 | 3.45 | 6.1568 | 2.4 | 51716 | 4.41810492 | CS |
| 52 | 3.1701 | 299.066037736 | 1.06 | 9.6799 | 0.76 | 264043 | 2.6618946 | CS |
| 156 | -16.2699 | -79.3653658537 | 20.5 | 36.5 | 0.6706 | 576679 | 10.73964434 | CS |
| 260 | -50.5699 | -92.2808394161 | 54.8 | 91.7 | 0.6706 | 658580 | 19.68047533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 4.3099999 | -0.09 | -2.05 | 4.73 | 4.73 | 4.21 | 10686 |
| 1713306900 | 4.4 | -0.04 | -0.90 | 4.415 | 4.415 | 4.26 | 14540 |
| 1713220500 | 4.44 | 0.13 | 3.02 | 4.26 | 4.6 | 4.26 | 31885 |
| 1712961300 | 4.3099999 | -0.29 | -6.30 | 4.62 | 4.6529999 | 4.297 | 20306 |
| 1712874900 | 4.6 | -0.25 | -5.15 | 4.88 | 4.88 | 4.53 | 19127 |
| 1712788500 | 4.85 | 0.15 | 3.19 | 4.89 | 4.89 | 4.5500999 | 7433 |
| 1712702100 | 4.7 | -0.01 | -0.21 | 4.8099999 | 4.8099999 | 4.57 | 6357 |
| 1712615700 | 4.71 | 0.04 | 0.86 | 4.61 | 4.92 | 4.58 | 20335 |
| 1712356500 | 4.67 | -0.21 | -4.30 | 4.86 | 4.9 | 4.66 | 31276 |
| 1712270100 | 4.88 | 0.33 | 7.25 | 4.5599999 | 4.93 | 4.525 | 55518 |
| 1712183700 | 4.55 | 0.19 | 4.36 | 4.45 | 4.59 | 4.2699999 | 26107 |
| 1712097300 | 4.36 | -0.24 | -5.22 | 4.43 | 4.46 | 4.32 | 9922 |
| 1712010900 | 4.6 | 0.3 | 6.98 | 4.5 | 4.63 | 4.3 | 40604 |
| 1711665300 | 4.3 | -0.04 | -0.81 | 4.33 | 4.55 | 4.15 | 19804 |
| 1711578900 | 4.335 | 0.01 | 0.35 | 4.58 | 4.65 | 4.1101 | 16034 |
| 1711492500 | 4.32 | -0.52 | -10.74 | 4.8 | 4.91 | 4.26 | 45149 |
| 1711406100 | 4.84 | -0.07 | -1.43 | 4.91 | 4.91 | 4.7224 | 10955 |
| 1711146900 | 4.91 | 0.27 | 5.82 | 4.63 | 4.91 | 4.63 | 17307 |
| 1711060500 | 4.64 | 0.14 | 3.11 | 4.5199999 | 4.8 | 4.5191 | 23897 |
| 1710974100 | 4.5001 | 0.1 | 2.27 | 4.53 | 4.7264 | 4.5 | 13875 |
| 1710887700 | 4.4 | 0.08 | 1.85 | 4.2699999 | 4.65 | 4.2518 | 37330 |
| 1710801300 | 4.32 | -0.11 | -2.48 | 4.5 | 4.5275 | 4.2699999 | 9065 |
| 1710542100 | 4.43 | -0.04 | -0.89 | 4.49 | 4.5199999 | 4.2765 | 5132 |
| 1710455700 | 4.47 | 0.14 | 3.23 | 4.33 | 4.49 | 4.1001 | 33712 |
| 1710369300 | 4.33 | 0.11 | 2.61 | 4.15 | 4.5708 | 4.15 | 28089 |
| 1710282900 | 4.22 | 0.08 | 1.93 | 4.09 | 4.29 | 3.9831 | 8200 |
| 1710196500 | 4.14 | 0.04 | 0.98 | 4.16 | 4.2 | 4.1111 | 8002 |
| 1709940900 | 4.1 | 0.14 | 3.54 | 4 | 4.15 | 3.96 | 30917 |
| 1709854500 | 3.96 | 0.02 | 0.51 | 4 | 4 | 3.8204 | 27246 |
| 1709768100 | 3.94 | -0.03 | -0.76 | 3.97 | 4.1 | 3.86 | 15965 |
| 1709681700 | 3.97 | 0.15 | 3.93 | 3.72 | 4 | 3.72 | 23422 |
| 1709595300 | 3.82 | 0.13 | 3.52 | 3.69 | 3.8499 | 3.6801 | 26239 |
| 1709336100 | 3.69 | 0.06 | 1.65 | 3.56 | 3.74 | 3.56 | 11465 |
| 1709249700 | 3.63 | -0.02 | -0.55 | 3.68 | 3.69 | 3.4 | 32652 |
| 1709163300 | 3.65 | -0.05 | -1.35 | 3.7 | 3.8 | 3.65 | 9872 |
| 1709076900 | 3.7 | -0.08 | -2.12 | 3.63 | 3.7999 | 3.5401 | 15805 |
| 1708990500 | 3.78 | -0.16 | -4.06 | 3.86 | 4.01 | 3.5742 | 29948 |
| 1708731300 | 3.94 | -0.01 | -0.25 | 3.89 | 4.01 | 3.7698 | 20937 |
| 1708644900 | 3.9499 | 0.03 | 0.76 | 3.91 | 4.11 | 3.91 | 20679 |
| 1708558500 | 3.92 | -0.22 | -5.31 | 4.13 | 4.1463 | 3.92 | 9746 |
| 1708472100 | 4.14 | 0.05 | 1.22 | 4.05 | 4.1613 | 3.9101 | 8415 |
| 1708126500 | 4.09 | -0.16 | -3.76 | 4.23 | 4.23 | 4.04 | 7149 |
| 1708040100 | 4.25 | 0.17 | 4.17 | 4.08 | 4.45 | 4.08 | 2980 |
| 1707953700 | 4.08 | -0.1 | -2.28 | 4.1 | 4.18 | 3.97 | 13058 |
| 1707867300 | 4.175 | 0 | 0.12 | 4.17 | 4.2755 | 3.96 | 18962 |
| 1707780900 | 4.17 | -0.07 | -1.65 | 4.12 | 4.43 | 4 | 26508 |
| 1707521700 | 4.24 | 0.19 | 4.69 | 4.16 | 4.24 | 4.0462999 | 5944 |
| 1707435300 | 4.05 | -0.27 | -6.14 | 4.4 | 4.4 | 3.84 | 32201 |
| 1707348900 | 4.315 | -0.32 | -6.88 | 4.53 | 4.53 | 4.07 | 8354 |
| 1707262500 | 4.634 | -0.04 | -0.77 | 4.67 | 4.67 | 4.5 | 3694 |
| 1707176100 | 4.67 | -0.15 | -3.11 | 4.8 | 4.8 | 4.5001 | 9806 |
| 1706916900 | 4.82 | 0.19 | 3.99 | 4.7 | 4.89 | 4.5516 | 38933 |
| 1706830500 | 4.635 | -0.01 | -0.11 | 4.61 | 4.8599 | 4.5001 | 2816 |
| 1706744100 | 4.64 | 0.28 | 6.42 | 4.36 | 5 | 4.36 | 42448 |
| 1706657700 | 4.36 | 0.11 | 2.56 | 4.29 | 4.36 | 4.1014 | 10825 |
| 1706571300 | 4.2512 | -0.14 | -3.16 | 4.45 | 4.49 | 4.1712999 | 4953 |
| 1706312100 | 4.39 | 0.07 | 1.62 | 4.28 | 4.4306 | 4.22 | 9277 |
| 1706225700 | 4.32 | 0.15 | 3.58 | 4.2699999 | 4.375 | 4.17 | 8364 |
| 1706139300 | 4.1705 | -0.19 | -4.35 | 4.37 | 4.5 | 4.1326 | 17836 |
| 1706052900 | 4.36 | -0.2 | -4.39 | 4.54 | 4.79 | 4.36 | 28641 |
| 1705966500 | 4.5599999 | 0.24 | 5.56 | 4.39 | 4.7699999 | 4.1442 | 11786 |
| 1705707300 | 4.32 | -0.01 | -0.23 | 4.35 | 4.7699999 | 4.04 | 82193 |
| 1705620900 | 4.33 | 0 | 0.00 | 4.26 | 4.3368 | 4.21 | 10473 |
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
