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 | -0.41 | -8.99122807018 | 4.56 | 4.73 | 4 | 26463 | 4.24269051 | CS |
| 4 | -0.84 | -16.8336673347 | 4.99 | 5.16 | 4 | 44397 | 4.59549708 | CS |
| 12 | 0.42 | 11.2600536193 | 3.73 | 5.3 | 3.32 | 62860 | 4.39526742 | CS |
| 26 | 1.06 | 34.3042071197 | 3.09 | 6.7499 | 2.99 | 702775 | 5.37904489 | CS |
| 52 | -0.514 | -11.0205831904 | 4.664 | 6.7499 | 2.9 | 407912 | 5.18162924 | CS |
| 156 | -735.05 | -99.4385822511 | 739.2 | 1188 | 2.8888 | 840246 | 97.60354001 | CS |
| 260 | -2191.85 | -99.8110200364 | 2196 | 7200 | 2.8888 | 716754 | 320.33413023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.15 | 0.06 | 1.34 | 4.07 | 4.26 | 4.0599999 | 14578 |
| 1721946900 | 4.095 | 0.01 | 0.24 | 4.12 | 4.26 | 4 | 36464 |
| 1721860500 | 4.085 | -0.22 | -5.00 | 4.41 | 4.41 | 4.01 | 15442 |
| 1721774100 | 4.3 | -0.04 | -0.92 | 4.37 | 4.5 | 4.2 | 50702 |
| 1721687700 | 4.34 | -0.23 | -5.03 | 4.53 | 4.72 | 4.1024 | 20910 |
| 1721428500 | 4.57 | 0.06 | 1.33 | 4.5599999 | 4.73 | 4.42 | 8799 |
| 1721342100 | 4.51 | -0.24 | -5.05 | 4.76 | 4.8099999 | 4.4201 | 25836 |
| 1721255700 | 4.75 | -0.08 | -1.66 | 4.8 | 4.883 | 4.5500999 | 18914 |
| 1721169300 | 4.83 | -0.17 | -3.40 | 5.04 | 5.04 | 4.7699999 | 41113 |
| 1721082900 | 5 | 0 | 0.00 | 5.16 | 5.16 | 4.8 | 61233 |
| 1720823700 | 5 | 0.34 | 7.30 | 4.68 | 5.08 | 4.66 | 53811 |
| 1720737300 | 4.66 | 0.12 | 2.64 | 4.5 | 4.9099 | 4.4801 | 65997 |
| 1720650900 | 4.54 | 0.01 | 0.22 | 4.41 | 4.69 | 4.3501 | 42525 |
| 1720564500 | 4.53 | -0.08 | -1.68 | 4.58 | 4.58 | 4.26 | 27525 |
| 1720478100 | 4.6076 | 0.08 | 1.71 | 4.55 | 4.68 | 4.4786 | 24769 |
| 1720218900 | 4.53 | 0.05 | 1.12 | 4.5 | 4.67 | 4.35 | 27396 |
| 1720040640 | 4.48 | -0.2 | -4.27 | 4.6 | 4.8 | 4.4702 | 33666 |
| 1719959700 | 4.68 | 0.14 | 3.08 | 4.73 | 4.793 | 4.25 | 61607 |
| 1719873300 | 4.54 | -0.26 | -5.42 | 4.99 | 5.03 | 4.53 | 182443 |
| 1719614100 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1719527700 | 4.8 | -0.03 | -0.62 | 4.83 | 5.3 | 4.65 | 150656 |
| 1719441300 | 4.83 | 0.57 | 13.38 | 4.85 | 5.3 | 4.26 | 461523 |
| 1719354900 | 4.26 | 0.18 | 4.41 | 4.11 | 4.26 | 3.86 | 382784 |
| 1719268500 | 4.08 | 0.02 | 0.49 | 3.32 | 4.2 | 3.32 | 313346 |
| 1719009300 | 4.0599999 | -0.04 | -0.98 | 4.04 | 4.154 | 3.9 | 42979 |
| 1718922900 | 4.1 | 0.26 | 6.77 | 3.7 | 4.25 | 3.7 | 82923 |
| 1718750100 | 3.84 | 0.01 | 0.33 | 3.81 | 3.93 | 3.63 | 20632 |
| 1718663700 | 3.8272 | 0.02 | 0.45 | 3.8 | 3.926 | 3.7 | 12306 |
| 1718404500 | 3.81 | -0.11 | -2.81 | 3.92 | 3.95 | 3.8 | 11487 |
| 1718318100 | 3.92 | 0.08 | 2.06 | 3.84 | 3.9749 | 3.84 | 6218 |
| 1718231700 | 3.8409 | -0.18 | -4.46 | 4.1 | 4.1 | 3.8377 | 6475 |
| 1718145300 | 4.0199999 | 0.12 | 3.08 | 3.89 | 4.0899 | 3.89 | 3187 |
| 1718058900 | 3.9 | -0.03 | -0.76 | 3.8 | 4 | 3.8 | 8628 |
| 1717799700 | 3.93 | -0.1 | -2.48 | 3.99 | 4.0900999 | 3.91 | 7369 |
| 1717713300 | 4.03 | 0.01 | 0.18 | 4.03 | 4.0599999 | 3.9287 | 12284 |
| 1717626900 | 4.0227 | -0.02 | -0.55 | 4.04 | 4.15 | 3.91 | 18009 |
| 1717540500 | 4.045 | 0.07 | 1.63 | 4 | 4.07 | 3.8806 | 10751 |
| 1717454100 | 3.98 | 0.17 | 4.46 | 3.95 | 4.1268 | 3.82 | 14399 |
| 1717194900 | 3.81 | -0.25 | -6.16 | 4.1 | 4.2699999 | 3.8 | 22529 |
| 1717108500 | 4.0599999 | 0.06 | 1.50 | 4.01 | 4.12 | 4 | 5408 |
| 1717022100 | 4 | -0.17 | -4.08 | 4.0599999 | 4.2699999 | 3.9 | 11516 |
| 1716935700 | 4.17 | 0.04 | 0.97 | 4.09 | 4.45 | 3.96 | 38183 |
| 1716590100 | 4.13 | 0.16 | 3.90 | 3.97 | 4.2899 | 3.9363 | 50223 |
| 1716503700 | 3.975 | -0.37 | -8.41 | 4.2 | 4.68 | 3.86 | 73595 |
| 1716417300 | 4.34 | -0.24 | -5.24 | 4.5 | 4.6999 | 4.2 | 683836 |
| 1716330900 | 4.58 | -0.02 | -0.43 | 4.6 | 4.65 | 4.2701 | 13075 |
| 1716244500 | 4.6 | -0.06 | -1.29 | 4.62 | 4.7 | 4.3238 | 14535 |
| 1715985300 | 4.66 | 0.06 | 1.30 | 4.65 | 4.736 | 4.5862999 | 10808 |
| 1715898900 | 4.6 | 0.36 | 8.49 | 4.28 | 4.631 | 4.12 | 55968 |
| 1715812500 | 4.24 | 0.13 | 3.16 | 4.13 | 4.24 | 4.0791 | 13501 |
| 1715726100 | 4.11 | 0.08 | 1.99 | 3.95 | 4.11 | 3.95 | 12907 |
| 1715639700 | 4.03 | 0.07 | 1.77 | 4.0199999 | 4.0999 | 3.95 | 5566 |
| 1715380500 | 3.96 | -0.04 | -0.88 | 3.99 | 4 | 3.9 | 15915 |
| 1715294100 | 3.995 | 0.07 | 1.65 | 3.88 | 4.0586 | 3.85 | 35391 |
| 1715207700 | 3.93 | 0.09 | 2.34 | 3.99 | 4 | 3.84 | 19411 |
| 1715121300 | 3.84 | 0.04 | 1.05 | 3.8 | 4.03 | 3.7 | 37723 |
| 1715034900 | 3.8 | 0.02 | 0.53 | 3.78 | 3.93 | 3.695 | 12816 |
| 1714775700 | 3.78 | 0.05 | 1.34 | 3.73 | 3.7997 | 3.6 | 22131 |
| 1714689300 | 3.73 | 0.05 | 1.36 | 3.67 | 3.73 | 3.55 | 14956 |
| 1714602900 | 3.68 | 0.43 | 13.23 | 3.43 | 3.68 | 3.35 | 60034 |
| 1714516500 | 3.25 | 0.02 | 0.62 | 3.37 | 3.4499 | 3.245 | 42199 |
| 1714430100 | 3.23 | 0.09 | 2.87 | 3.17 | 3.23 | 3.1 | 12277 |
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
