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 | 0.08 | 1.9512195122 | 4.1 | 4.5 | 4.01 | 10905 | 4.18530033 | CS |
| 4 | -0.17 | -3.90804597701 | 4.35 | 4.5 | 4 | 8304 | 4.12969979 | CS |
| 12 | -0.25 | -5.64334085779 | 4.43 | 4.67 | 3.89 | 7239 | 4.20956576 | CS |
| 26 | 1.02 | 32.2784810127 | 3.16 | 4.915 | 3.09 | 8742 | 3.97898214 | CS |
| 52 | 1.07 | 34.4051446945 | 3.11 | 4.915 | 2.77 | 7074 | 3.63426989 | CS |
| 156 | 0.56 | 15.4696132597 | 3.62 | 7.2699 | 2.77 | 28049 | 4.77943877 | CS |
| 260 | 0.55 | 15.1515151515 | 3.63 | 7.2699 | 1.68 | 43955 | 3.82020163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 4.18 | 0 | 0.00 | 4.21 | 4.34 | 4.18 | 1359 |
| 1713911700 | 4.18 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.18 | 39 |
| 1713825300 | 4.18 | -0.03 | -0.71 | 4.23 | 4.5 | 4.18 | 24486 |
| 1713566100 | 4.21 | 0.03 | 0.72 | 4.18 | 4.29 | 4.18 | 9633 |
| 1713479700 | 4.18 | 0 | 0.00 | 4.1 | 4.245 | 4.01 | 19006 |
| 1713393300 | 4.1799 | 0.17 | 4.24 | 4.0199999 | 4.1799 | 4.0199999 | 1177 |
| 1713306900 | 4.01 | -0.04 | -1.04 | 4.24 | 4.24 | 4 | 34642 |
| 1713220500 | 4.0521 | -0.21 | -4.88 | 4.2699999 | 4.2969 | 4.0521 | 6115 |
| 1712961300 | 4.26 | 0.06 | 1.43 | 4.17 | 4.26 | 4.1 | 5239 |
| 1712874900 | 4.2 | 0.13 | 3.19 | 4.16 | 4.25 | 4.16 | 3858 |
| 1712788500 | 4.0701 | -0.04 | -0.97 | 4.11 | 4.18 | 4.07 | 11546 |
| 1712702100 | 4.11 | 0.04 | 0.98 | 4.1517 | 4.1517 | 4.11 | 1479 |
| 1712615700 | 4.07 | -0.04 | -0.97 | 4.12 | 4.12 | 4.0599999 | 7230 |
| 1712356500 | 4.11 | -0.13 | -3.07 | 4.24 | 4.24 | 4.11 | 1841 |
| 1712270100 | 4.24 | 0.09 | 2.17 | 4.13 | 4.24 | 4.11 | 5830 |
| 1712183700 | 4.15 | -0.06 | -1.43 | 4.32 | 4.32 | 4.15 | 1456 |
| 1712097300 | 4.21 | 0.08 | 1.94 | 4.21 | 4.245 | 4.1 | 2964 |
| 1712010900 | 4.13 | -0.16 | -3.73 | 4.26 | 4.33 | 4.11 | 15260 |
| 1711665300 | 4.29 | -0.05 | -1.15 | 4.35 | 4.3901 | 4.22 | 5100 |
| 1711578900 | 4.34 | 0 | 0.00 | 4.32 | 4.35 | 4.32 | 449 |
| 1711492500 | 4.34 | 0.12 | 2.84 | 4.23 | 4.34 | 4.23 | 1234 |
| 1711406100 | 4.22 | -0.08 | -1.86 | 4.24 | 4.24 | 4.21 | 1119 |
| 1711146900 | 4.3 | -0.1 | -2.27 | 4.17 | 4.37 | 4.17 | 10272 |
| 1711060500 | 4.4 | 0.02 | 0.46 | 4.3949999 | 4.5067 | 4.2699999 | 7178 |
| 1710974100 | 4.38 | 0.32 | 7.88 | 4.0599999 | 4.38 | 4.0599999 | 4974 |
| 1710887700 | 4.0599999 | -0.05 | -1.22 | 4.1 | 4.255 | 4.0282 | 13927 |
| 1710801300 | 4.11 | -0.18 | -4.20 | 4.28 | 4.2884 | 4.1 | 7193 |
| 1710542100 | 4.29 | 0.09 | 2.14 | 4.16 | 4.29 | 4.16 | 13709 |
| 1710455700 | 4.2 | -0.07 | -1.64 | 4.2699999 | 4.3599 | 4.0199999 | 17002 |
| 1710369300 | 4.2699999 | -0.19 | -4.26 | 4.45 | 4.5455 | 4.2699999 | 6807 |
| 1710282900 | 4.46 | -0.03 | -0.67 | 4.67 | 4.67 | 4.46 | 3345 |
| 1710196500 | 4.49 | -0.09 | -1.97 | 4.58 | 4.6 | 4.49 | 5923 |
| 1709940900 | 4.58 | 0.08 | 1.78 | 4.44 | 4.58 | 4.44 | 5301 |
| 1709854500 | 4.5 | 0 | 0.00 | 4.57 | 4.57 | 4.35 | 15054 |
| 1709768100 | 4.4999 | 0.02 | 0.44 | 4.48 | 4.54 | 4.3 | 5907 |
| 1709681700 | 4.48 | 0.08 | 1.82 | 4.42 | 4.53 | 4.3637 | 1954 |
| 1709595300 | 4.4 | 0 | 0.00 | 4.34 | 4.4 | 4.3189 | 1362 |
| 1709336100 | 4.4 | 0 | 0.00 | 4.34 | 4.49 | 4.25 | 6361 |
| 1709249700 | 4.4 | 0.07 | 1.62 | 4.33 | 4.5 | 4.33 | 2913 |
| 1709163300 | 4.33 | 0 | 0.00 | 4.28 | 4.33 | 4.256 | 7590 |
| 1709076900 | 4.33 | 0 | 0.00 | 4.28 | 4.33 | 4.28 | 1979 |
| 1708990500 | 4.33 | 0.11 | 2.61 | 4.2 | 4.39 | 4.2 | 4134 |
| 1708731300 | 4.22 | 0.02 | 0.48 | 4.12 | 4.37 | 4.08 | 16328 |
| 1708644900 | 4.2 | -0.05 | -1.15 | 4.22 | 4.29 | 4.2 | 3374 |
| 1708558500 | 4.249 | 0.18 | 4.40 | 4.15 | 4.2499 | 4.07 | 4871 |
| 1708472100 | 4.07 | -0.04 | -0.92 | 4.17 | 4.22 | 3.9 | 17988 |
| 1708126500 | 4.1077 | 0.02 | 0.42 | 3.9 | 4.1566 | 3.9 | 5205 |
| 1708040100 | 4.0904999 | -0.03 | -0.72 | 4.11 | 4.12 | 4.05 | 1818 |
| 1707953700 | 4.12 | 0 | 0.00 | 4.13 | 4.13 | 4.05 | 5601 |
| 1707867300 | 4.12 | 0 | 0.00 | 4.1 | 4.12 | 4.04 | 1256 |
| 1707780900 | 4.12 | 0.02 | 0.49 | 3.89 | 4.23 | 3.89 | 4477 |
| 1707521700 | 4.1 | 0.07 | 1.74 | 4.01 | 4.1 | 3.91 | 6504 |
| 1707435300 | 4.03 | -0.06 | -1.35 | 4.22 | 4.22 | 4.0204 | 3647 |
| 1707348900 | 4.085 | -0.09 | -2.04 | 4.0599999 | 4.21 | 3.9486 | 24946 |
| 1707262500 | 4.17 | -0.43 | -9.35 | 4.59 | 4.5999 | 4.17 | 8546 |
| 1707176100 | 4.6 | -0.01 | -0.22 | 4.61 | 4.61 | 4.5101 | 8669 |
| 1706916900 | 4.61 | 0.09 | 1.99 | 4.4401 | 4.61 | 4.43 | 1677 |
| 1706830500 | 4.5199999 | 0.09 | 2.03 | 4.43 | 4.5199999 | 4.4 | 2161 |
| 1706744100 | 4.43 | -0.17 | -3.70 | 4.57 | 4.62 | 4.43 | 4632 |
| 1706657700 | 4.6 | -0.04 | -0.86 | 4.48 | 4.63 | 4.42 | 7067 |
| 1706571300 | 4.64 | 0 | 0.00 | 4.55 | 4.6899 | 4.37 | 10626 |
| 1706312100 | 4.64 | 0.04 | 0.87 | 4.59 | 4.64 | 4.41 | 1820 |
| 1706225700 | 4.6 | -0.03 | -0.54 | 4.695 | 4.7 | 4.53 | 6403 |
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
