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 | -0.12 | -2.65486725664 | 4.52 | 4.62 | 4.15 | 23250 | 4.38853799 | CS |
| 4 | 0.08 | 1.85185185185 | 4.32 | 4.89 | 4.15 | 24031 | 4.50905612 | CS |
| 12 | 0.41 | 10.2756892231 | 3.99 | 5.11 | 3.5 | 27702 | 4.31441901 | CS |
| 26 | -0.41 | -8.52390852391 | 4.81 | 5.465 | 3.3212 | 24372 | 4.20006476 | CS |
| 52 | -1.66 | -27.3927392739 | 6.06 | 7.965 | 3.3212 | 22238 | 5.27679802 | CS |
| 156 | -10 | -69.4444444444 | 14.4 | 14.95 | 3.3212 | 27553 | 6.3114146 | CS |
| 260 | -7.9 | -64.2276422764 | 12.3 | 17.18 | 2.87 | 27050 | 7.4159931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 4.4 | -0.07 | -1.57 | 4.43 | 4.5 | 4.33 | 16101 |
| 1728686100 | 4.47 | 0.15 | 3.47 | 4.34 | 4.49 | 4.222 | 17934 |
| 1728599700 | 4.32 | -0.03 | -0.69 | 4.29 | 4.3573 | 4.19 | 17081 |
| 1728513300 | 4.35 | -0.06 | -1.36 | 4.44 | 4.4894999 | 4.15 | 31212 |
| 1728426900 | 4.41 | -0.08 | -1.78 | 4.5199999 | 4.62 | 4.4 | 33923 |
| 1728340500 | 4.49 | -0.01 | -0.22 | 4.62 | 4.65 | 4.45 | 29368 |
| 1728081300 | 4.5 | -0.01 | -0.22 | 4.5199999 | 4.62 | 4.39 | 17882 |
| 1727994900 | 4.51 | -0.04 | -0.88 | 4.65 | 4.65 | 4.5 | 18434 |
| 1727908500 | 4.55 | 0.05 | 1.11 | 4.5 | 4.5906 | 4.5 | 20832 |
| 1727822100 | 4.5 | -0.36 | -7.41 | 4.83 | 4.855 | 4.41 | 46779 |
| 1727735700 | 4.86 | 0.1 | 2.10 | 4.8099999 | 4.89 | 4.5615 | 31116 |
| 1727476500 | 4.76 | 0.06 | 1.28 | 4.65 | 4.76 | 4.6437 | 3443 |
| 1727390100 | 4.7 | 0.01 | 0.21 | 4.72 | 4.79 | 4.63 | 12246 |
| 1727303700 | 4.69 | 0.09 | 1.96 | 4.63 | 4.7 | 4.55 | 14680 |
| 1727217300 | 4.6 | 0 | 0.00 | 4.64 | 4.69 | 4.46 | 22158 |
| 1727130900 | 4.6 | 0.01 | 0.22 | 4.51 | 4.6997 | 4.3901 | 18364 |
| 1726871700 | 4.59 | 0.17 | 3.85 | 4.4 | 4.59 | 4.34 | 30313 |
| 1726785300 | 4.42 | -0.03 | -0.67 | 4.49 | 4.83 | 4.4 | 28222 |
| 1726698900 | 4.45 | 0.12 | 2.77 | 4.36 | 4.58 | 4.3201 | 54238 |
| 1726612500 | 4.33 | 0.01 | 0.23 | 4.32 | 4.45 | 4.25 | 16284 |
| 1726526100 | 4.32 | 0.1 | 2.37 | 4.24 | 4.36 | 4.16 | 21519 |
| 1726266900 | 4.22 | -0.13 | -2.99 | 4.3099999 | 4.4045 | 4.17 | 15612 |
| 1726180500 | 4.35 | 0.1 | 2.35 | 4.28 | 4.47 | 4.23 | 67344 |
| 1726094100 | 4.25 | -0.09 | -2.01 | 4.35 | 4.37 | 4.21 | 9746 |
| 1726007700 | 4.3371 | 0.08 | 1.81 | 4.25 | 4.45 | 4.2 | 27585 |
| 1725921300 | 4.26 | 0.01 | 0.24 | 4.21 | 4.345 | 4.2 | 31501 |
| 1725662100 | 4.25 | 0.06 | 1.43 | 4.14 | 4.25 | 4.14 | 36915 |
| 1725575700 | 4.19 | 0.05 | 1.21 | 4.15 | 4.1999 | 4.085 | 17475 |
| 1725489300 | 4.14 | -0.11 | -2.59 | 4.19 | 4.29 | 4.13 | 21625 |
| 1725402900 | 4.25 | 0.01 | 0.24 | 4.24 | 4.43 | 4.1 | 28924 |
| 1725057300 | 4.24 | 0.08 | 1.92 | 4.08 | 4.25 | 4.08 | 16871 |
| 1724970900 | 4.16 | -0.01 | -0.24 | 4.12 | 4.19 | 4.05 | 9966 |
| 1724884500 | 4.17 | -0.16 | -3.70 | 4.38 | 4.38 | 4 | 33886 |
| 1724798100 | 4.33 | 0.03 | 0.70 | 4.3099999 | 4.36 | 4.26 | 32071 |
| 1724711700 | 4.3 | -0.15 | -3.37 | 4.45 | 4.46 | 4.2699999 | 21555 |
| 1724452500 | 4.45 | 0.02 | 0.45 | 4.42 | 4.47 | 4.38 | 15832 |
| 1724366100 | 4.43 | -0.37 | -7.71 | 4.78 | 4.78 | 4.28 | 24820 |
| 1724279700 | 4.8 | -0.13 | -2.64 | 4.95 | 5.11 | 4.59 | 47942 |
| 1724193300 | 4.93 | 0.43 | 9.56 | 4.5 | 5 | 4.4256 | 71651 |
| 1724106900 | 4.5 | 0.1 | 2.27 | 4.45 | 4.5 | 4.23 | 28181 |
| 1723847700 | 4.4 | -0.05 | -1.12 | 4.45 | 4.6 | 4.38 | 10461 |
| 1723761300 | 4.45 | 0.06 | 1.37 | 4.5199999 | 4.5199999 | 4.3205 | 18933 |
| 1723674900 | 4.39 | -0.16 | -3.52 | 4.48 | 4.5279999 | 4.305 | 32468 |
| 1723588500 | 4.55 | 0.43 | 10.44 | 4.24 | 4.6 | 4.24 | 62226 |
| 1723502100 | 4.12 | -0.2 | -4.63 | 4.26 | 4.5 | 4.03 | 29186 |
| 1723242900 | 4.32 | 0.57 | 15.20 | 4.08 | 4.5 | 4.05 | 39300 |
| 1723156500 | 3.75 | 0.07 | 1.90 | 3.67 | 3.77 | 3.584 | 6708 |
| 1723070100 | 3.68 | 0.14 | 3.95 | 3.6 | 3.685 | 3.5 | 8445 |
| 1722983700 | 3.54 | -0.14 | -3.80 | 3.68 | 3.68 | 3.51 | 36877 |
| 1722897300 | 3.68 | -0.03 | -0.81 | 3.58 | 3.93 | 3.5 | 25006 |
| 1722638100 | 3.71 | -0.13 | -3.39 | 3.72 | 3.9 | 3.52 | 90996 |
| 1722551700 | 3.84 | -0.15 | -3.76 | 3.985 | 3.985 | 3.7451 | 13202 |
| 1722465300 | 3.99 | -0.11 | -2.68 | 4.1 | 4.1 | 3.9049 | 9204 |
| 1722378900 | 4.1 | -0.11 | -2.61 | 4.2 | 4.2 | 4.01 | 13731 |
| 1722292500 | 4.21 | 0.11 | 2.68 | 4.04 | 4.21 | 4.0199999 | 3737 |
| 1722033300 | 4.1 | 0.08 | 1.99 | 4.05 | 4.17 | 4.05 | 12829 |
| 1721946900 | 4.0199999 | -0.05 | -1.23 | 4.08 | 4.38 | 3.82 | 46075 |
| 1721860500 | 4.07 | 0.03 | 0.74 | 4.09 | 4.09 | 3.96 | 21560 |
| 1721774100 | 4.04 | 0.12 | 3.06 | 3.99 | 4.04 | 3.9 | 91832 |
| 1721687700 | 3.92 | 0.02 | 0.51 | 3.96 | 3.96 | 3.8116 | 11340 |
| 1721428500 | 3.9 | 0.07 | 1.83 | 3.8 | 3.98 | 3.72 | 9415 |
| 1721342100 | 3.83 | -0.14 | -3.53 | 3.98 | 3.98 | 3.83 | 5946 |
| 1721255700 | 3.97 | 0.15 | 3.93 | 3.9 | 3.97 | 3.76 | 13275 |
| 1721169300 | 3.82 | 0.07 | 1.87 | 3.77 | 3.94 | 3.77 | 7153 |
| 1721082900 | 3.75 | -0.16 | -4.09 | 3.86 | 3.9712 | 3.72 | 9988 |
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
