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 | -0.075 | -1.82926829268 | 4.1 | 4.19 | 3.95 | 339268 | 4.09306455 | CS |
| 4 | -0.815 | -16.8388429752 | 4.84 | 4.87 | 3.95 | 386069 | 4.32938796 | CS |
| 12 | -2.225 | -35.6 | 6.25 | 6.37 | 3.95 | 395570 | 4.94806092 | CS |
| 26 | -5.355 | -57.0895522388 | 9.38 | 9.5833 | 3.95 | 451687 | 6.31859071 | CS |
| 52 | -11.135 | -73.4498680739 | 15.16 | 16.18 | 3.95 | 471459 | 9.86187288 | CS |
| 156 | -27.975 | -87.421875 | 32 | 46.6683 | 3.95 | 454713 | 20.19299983 | CS |
| 260 | -18.135 | -81.8366425993 | 22.16 | 57 | 3.95 | 542835 | 23.99953165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 4.05 | -0.08 | -1.94 | 4.13 | 4.14 | 3.95 | 383462 |
| 1713998100 | 4.13 | -0.02 | -0.48 | 4.14 | 4.19 | 4.085 | 335239 |
| 1713911700 | 4.15 | 0.1 | 2.47 | 4.0599999 | 4.17 | 4.05 | 267239 |
| 1713825300 | 4.05 | -0.06 | -1.46 | 4.1 | 4.11 | 4.015 | 392889 |
| 1713566100 | 4.11 | 0 | 0.00 | 4.1 | 4.13 | 4.0599999 | 325153 |
| 1713479700 | 4.11 | -0.11 | -2.61 | 4.24 | 4.25 | 4.055 | 374902 |
| 1713393300 | 4.22 | 0.05 | 1.20 | 4.18 | 4.35 | 4.165 | 566607 |
| 1713306900 | 4.17 | 0.06 | 1.46 | 4.0599999 | 4.235 | 4.01 | 473774 |
| 1713220500 | 4.11 | -0.05 | -1.20 | 4.11 | 4.17 | 4.03 | 534761 |
| 1712961300 | 4.16 | 0.02 | 0.48 | 4.16 | 4.18 | 4.09 | 338475 |
| 1712874900 | 4.14 | -0.14 | -3.27 | 4.28 | 4.3099999 | 4.115 | 290213 |
| 1712788500 | 4.28 | -0.17 | -3.82 | 4.39 | 4.3955 | 4.2 | 423665 |
| 1712702100 | 4.45 | -0.18 | -3.89 | 4.66 | 4.74 | 4.43 | 322656 |
| 1712615700 | 4.63 | 0.06 | 1.31 | 4.58 | 4.78 | 4.57 | 473048 |
| 1712356500 | 4.57 | -0.18 | -3.79 | 4.76 | 4.76 | 4.545 | 398645 |
| 1712270100 | 4.75 | -0.01 | -0.11 | 4.7699999 | 4.83 | 4.73 | 307748 |
| 1712183700 | 4.755 | -0.01 | -0.11 | 4.72 | 4.8 | 4.61 | 283387 |
| 1712097300 | 4.76 | 0.08 | 1.71 | 4.66 | 4.84 | 4.5599999 | 387722 |
| 1712010900 | 4.68 | -0.11 | -2.30 | 4.84 | 4.87 | 4.59 | 513837 |
| 1711665300 | 4.79 | -0.05 | -1.03 | 4.85 | 4.94 | 4.78 | 280661 |
| 1711578900 | 4.84 | -0.03 | -0.62 | 4.87 | 4.955 | 4.8099 | 262531 |
| 1711492500 | 4.87 | 0.11 | 2.31 | 4.78 | 4.985 | 4.76 | 384390 |
| 1711406100 | 4.76 | 0.06 | 1.28 | 4.7 | 4.78 | 4.7 | 313924 |
| 1711146900 | 4.7 | -0.05 | -1.05 | 4.76 | 4.775 | 4.67 | 260969 |
| 1711060500 | 4.75 | -0.08 | -1.66 | 4.84 | 4.85 | 4.73 | 306027 |
| 1710974100 | 4.83 | 0.08 | 1.68 | 4.75 | 4.92 | 4.73 | 267315 |
| 1710887700 | 4.75 | -0.01 | -0.21 | 4.76 | 4.8099999 | 4.71 | 322727 |
| 1710801300 | 4.76 | -0.09 | -1.86 | 4.87 | 4.88 | 4.745 | 385074 |
| 1710542100 | 4.85 | 0.09 | 1.89 | 4.72 | 4.9 | 4.72 | 588362 |
| 1710455700 | 4.76 | 0.01 | 0.21 | 4.76 | 4.8099999 | 4.68 | 561105 |
| 1710369300 | 4.75 | -0.13 | -2.66 | 4.84 | 4.94 | 4.73 | 612804 |
| 1710282900 | 4.88 | -0.26 | -5.06 | 5.13 | 5.13 | 4.8099999 | 385907 |
| 1710196500 | 5.14 | 0.12 | 2.39 | 5.03 | 5.155 | 5.0199999 | 189408 |
| 1709940900 | 5.0199999 | 0.01 | 0.20 | 5.0599999 | 5.14 | 5.0099 | 164676 |
| 1709854500 | 5.01 | 0.04 | 0.80 | 5.0199999 | 5.08 | 4.835 | 383486 |
| 1709768100 | 4.97 | -0.14 | -2.74 | 5.25 | 5.25 | 4.955 | 296964 |
| 1709681700 | 5.11 | -0.02 | -0.39 | 5.12 | 5.37 | 5.05 | 360583 |
| 1709595300 | 5.13 | 0.12 | 2.40 | 5.0199999 | 5.14 | 4.88 | 351085 |
| 1709336100 | 5.01 | -0.05 | -0.99 | 5.05 | 5.085 | 4.96 | 277766 |
| 1709249700 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.1849999 | 5.01 | 289844 |
| 1709163300 | 5.05 | -0.11 | -2.13 | 5.11 | 5.16 | 5.015 | 279410 |
| 1709076900 | 5.16 | 0.04 | 0.78 | 5.15 | 5.26 | 5.14 | 377988 |
| 1708990500 | 5.12 | -0.16 | -3.03 | 5.3 | 5.3 | 5.07 | 352563 |
| 1708731300 | 5.28 | 0.13 | 2.52 | 5.21 | 5.36 | 5.2 | 468893 |
| 1708644900 | 5.15 | 0.02 | 0.39 | 5.13 | 5.3 | 5.045 | 341095 |
| 1708558500 | 5.13 | -0.06 | -1.16 | 5.2 | 5.225 | 5.075 | 390010 |
| 1708472100 | 5.19 | -0.02 | -0.38 | 5.16 | 5.28 | 5.12 | 381483 |
| 1708126500 | 5.21 | -0.11 | -2.07 | 5.26 | 5.34 | 5.155 | 613081 |
| 1708040100 | 5.32 | 0.04 | 0.76 | 5.26 | 5.5362 | 5.26 | 453869 |
| 1707953700 | 5.28 | -0.08 | -1.49 | 5.43 | 5.455 | 5.2619999 | 389296 |
| 1707867300 | 5.36 | -0.58 | -9.76 | 5.79 | 5.79 | 5.345 | 586953 |
| 1707780900 | 5.94 | -0.04 | -0.67 | 6.03 | 6.1688 | 5.768 | 679178 |
| 1707521700 | 5.98 | 0.11 | 1.87 | 5.78 | 6.24 | 5.36 | 798787 |
| 1707435300 | 5.87 | -0.07 | -1.18 | 5.92 | 6.075 | 5.815 | 804773 |
| 1707348900 | 5.94 | -0.06 | -1.00 | 6.0199999 | 6.09 | 5.8099999 | 308574 |
| 1707262500 | 6 | 0 | 0.00 | 6 | 6.15 | 5.96 | 324489 |
| 1707176100 | 6 | -0.1 | -1.64 | 6.03 | 6.15 | 5.83 | 356646 |
| 1706916900 | 6.1 | -0.2 | -3.17 | 6.25 | 6.37 | 6.09 | 466550 |
| 1706830500 | 6.3 | 0.09 | 1.45 | 6.29 | 6.51 | 6.255 | 408882 |
| 1706744100 | 6.21 | -0.23 | -3.57 | 6.45 | 6.59 | 6.21 | 336461 |
| 1706657700 | 6.44 | -0.26 | -3.88 | 6.64 | 6.65 | 6.44 | 374045 |
| 1706571300 | 6.7 | -0.01 | -0.15 | 6.71 | 6.78 | 6.5599999 | 347495 |
| 1706312100 | 6.71 | -0.14 | -2.04 | 6.87 | 7.05 | 6.67 | 235455 |
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
