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 | 0.019 | 0.473815461347 | 4.01 | 4.07 | 3.8692 | 13354 | 3.93860725 | CS |
| 4 | 0.359 | 9.78201634877 | 3.67 | 4.31 | 3.4 | 19589 | 3.86115189 | CS |
| 12 | 0.679 | 20.2686567164 | 3.35 | 4.31 | 3.12 | 19718 | 3.57606897 | CS |
| 26 | 1.089 | 37.0408163265 | 2.94 | 4.31 | 2.6946 | 19968 | 3.36257856 | CS |
| 52 | 1.659 | 70 | 2.37 | 7.89 | 2.07 | 132604 | 3.97672601 | CS |
| 156 | -1.231 | -23.4030418251 | 5.26 | 17.3 | 2.07 | 243963 | 10.408806 | CS |
| 260 | 1.319 | 48.6715867159 | 2.71 | 17.3 | 2.07 | 159053 | 9.85187598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.029 | 0.16 | 4.11 | 3.92 | 4.05 | 3.88 | 8679 |
| 1713825300 | 3.87 | -0.08 | -2.03 | 4 | 4.07 | 3.8692 | 14701 |
| 1713566100 | 3.95 | -0.02 | -0.50 | 3.97 | 4.07 | 3.93 | 29978 |
| 1713479700 | 3.97 | 0.05 | 1.36 | 3.91 | 3.99 | 3.91 | 3327 |
| 1713393300 | 3.9166 | -0.05 | -1.35 | 4.01 | 4.01 | 3.9 | 10083 |
| 1713306900 | 3.97 | -0.01 | -0.25 | 3.94 | 4.03 | 3.62 | 15093 |
| 1713220500 | 3.98 | -0.08 | -1.85 | 4.05 | 4.05 | 3.95 | 8357 |
| 1712961300 | 4.055 | 0.01 | 0.37 | 4.01 | 4.3099999 | 3.97 | 92098 |
| 1712874900 | 4.04 | 0.21 | 5.48 | 3.85 | 4.04 | 3.75 | 25867 |
| 1712788500 | 3.83 | 0.15 | 4.08 | 3.665 | 3.8667 | 3.665 | 39360 |
| 1712702100 | 3.68 | 0 | 0.00 | 3.6 | 3.72 | 3.6 | 11387 |
| 1712615700 | 3.68 | 0.08 | 2.22 | 3.6 | 3.7466 | 3.6 | 21388 |
| 1712356500 | 3.6 | 0 | 0.00 | 3.58 | 3.6199 | 3.56 | 5003 |
| 1712270100 | 3.6 | 0.04 | 1.12 | 3.63 | 3.63 | 3.56 | 13201 |
| 1712183700 | 3.56 | 0.01 | 0.28 | 3.54 | 3.63 | 3.54 | 5054 |
| 1712097300 | 3.55 | -0.08 | -2.09 | 3.64 | 3.7 | 3.4 | 21361 |
| 1712010900 | 3.6256 | -0 | -0.12 | 3.63 | 3.6464 | 3.54 | 15333 |
| 1711665300 | 3.63 | -0.04 | -1.09 | 3.67 | 3.7103 | 3.63 | 12182 |
| 1711578900 | 3.67 | 0.01 | 0.27 | 3.67 | 3.7 | 3.62 | 19740 |
| 1711492500 | 3.66 | 0.05 | 1.39 | 3.64 | 3.66 | 3.62 | 18523 |
| 1711406100 | 3.61 | 0.01 | 0.28 | 3.62 | 3.64 | 3.5117 | 16102 |
| 1711146900 | 3.6 | 0.1 | 2.86 | 3.53 | 3.62 | 3.3257 | 32403 |
| 1711060500 | 3.5 | -0.06 | -1.69 | 3.56 | 3.6199 | 3.35 | 47326 |
| 1710974100 | 3.56 | 0.04 | 1.14 | 3.54 | 3.5897 | 3.36 | 65532 |
| 1710887700 | 3.52 | -0.06 | -1.68 | 3.54 | 3.62 | 3.52 | 23139 |
| 1710801300 | 3.58 | 0.02 | 0.42 | 3.51 | 3.63 | 3.51 | 19660 |
| 1710542100 | 3.565 | 0.34 | 10.37 | 3.25 | 3.5999 | 3.25 | 67492 |
| 1710455700 | 3.23 | -0.07 | -2.12 | 3.3 | 3.38 | 3.22 | 35441 |
| 1710369300 | 3.3 | -0.05 | -1.49 | 3.3 | 3.4252 | 3.3 | 20798 |
| 1710282900 | 3.35 | -0.01 | -0.30 | 3.31 | 3.45 | 3.2799999 | 42070 |
| 1710196500 | 3.36 | 0.01 | 0.30 | 3.35 | 3.55 | 3.3201 | 26572 |
| 1709940900 | 3.35 | -0.05 | -1.47 | 3.45 | 3.56 | 3.3 | 63306 |
| 1709854500 | 3.4 | 0 | 0.00 | 3.4 | 3.55 | 3.35 | 5657 |
| 1709768100 | 3.4 | 0.05 | 1.49 | 3.37 | 3.4 | 3.33 | 9326 |
| 1709681700 | 3.35 | -0.03 | -0.89 | 3.36 | 3.41 | 3.29 | 19823 |
| 1709595300 | 3.38 | -0.15 | -4.25 | 3.51 | 3.52 | 3.38 | 24609 |
| 1709336100 | 3.53 | -0.06 | -1.53 | 3.6 | 3.6 | 3.53 | 3456 |
| 1709249700 | 3.585 | 0.02 | 0.42 | 3.57 | 3.6 | 3.53 | 5993 |
| 1709163300 | 3.57 | 0.01 | 0.28 | 3.57 | 3.63 | 3.5009 | 8179 |
| 1709076900 | 3.56 | -0.03 | -0.70 | 3.64 | 3.64 | 3.5001 | 7242 |
| 1708990500 | 3.585 | 0.12 | 3.31 | 3.49 | 3.63 | 3.49 | 18322 |
| 1708731300 | 3.47 | 0 | 0.00 | 3.47 | 3.58 | 3.43 | 8688 |
| 1708644900 | 3.47 | 0.09 | 2.51 | 3.4 | 3.47 | 3.4 | 619 |
| 1708558500 | 3.385 | -0.07 | -1.88 | 3.42 | 3.44 | 3.3732 | 4251 |
| 1708472100 | 3.45 | -0.06 | -1.71 | 3.5 | 3.5899 | 3.44 | 17363 |
| 1708126500 | 3.51 | -0.05 | -1.40 | 3.57 | 3.6 | 3.51 | 7901 |
| 1708040100 | 3.56 | 0.01 | 0.28 | 3.6 | 3.65 | 3.5001 | 4986 |
| 1707953700 | 3.55 | 0.09 | 2.60 | 3.47 | 3.63 | 3.47 | 23407 |
| 1707867300 | 3.46 | 0.17 | 5.17 | 3.3161 | 3.48 | 3.2599999 | 15457 |
| 1707780900 | 3.29 | -0.01 | -0.30 | 3.32 | 3.32 | 3.2664 | 7601 |
| 1707521700 | 3.3 | 0.04 | 1.23 | 3.3 | 3.3 | 3.2301 | 15884 |
| 1707435300 | 3.2599999 | 0 | 0.00 | 3.27 | 3.33 | 3.25 | 13591 |
| 1707348900 | 3.2599999 | -0.04 | -1.06 | 3.2599999 | 3.3 | 3.25 | 7757 |
| 1707262500 | 3.295 | 0.11 | 3.29 | 3.31 | 3.31 | 3.21 | 16298 |
| 1707176100 | 3.19 | -0.06 | -1.85 | 3.25 | 3.3 | 3.18 | 20888 |
| 1706916900 | 3.25 | 0.12 | 3.83 | 3.13 | 3.2599999 | 3.13 | 9913 |
| 1706830500 | 3.13 | -0.05 | -1.57 | 3.18 | 3.18 | 3.12 | 5429 |
| 1706744100 | 3.18 | -0.16 | -4.79 | 3.35 | 3.35 | 3.1701 | 10448 |
| 1706657700 | 3.34 | 0.08 | 2.45 | 3.2599999 | 3.34 | 3.2599999 | 6477 |
| 1706571300 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.3 | 3.2599999 | 5004 |
| 1706312100 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.3 | 3.2452 | 5345 |
| 1706225700 | 3.29 | 0.08 | 2.49 | 3.23 | 3.29 | 3.21 | 5477 |
| 1706139300 | 3.21 | -0.01 | -0.16 | 3.17 | 3.2799999 | 3.17 | 10923 |
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
