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 | 0.2 | 4.45434298441 | 4.49 | 4.9 | 4.39 | 127270 | 4.70803398 | CS |
| 4 | 1.04 | 28.4931506849 | 3.65 | 4.9 | 3.58 | 132860 | 4.19519511 | CS |
| 12 | 1.22 | 35.1585014409 | 3.47 | 4.94 | 3.4 | 224691 | 4.00344924 | CS |
| 26 | 1.4 | 42.5531914894 | 3.29 | 4.94 | 2.5 | 134005 | 3.85619365 | CS |
| 52 | 0.29 | 6.59090909091 | 4.4 | 4.945 | 2.5 | 104477 | 3.93810551 | CS |
| 156 | 1.36 | 40.8408408408 | 3.33 | 8.84 | 1.35 | 216352 | 3.67778211 | CS |
| 260 | 2.52 | 116.129032258 | 2.17 | 8.84 | 0.56 | 225336 | 3.16284205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 4.69 | 0.03 | 0.64 | 4.58 | 4.8 | 4.58 | 156188 |
| 1728599700 | 4.66 | -0.1 | -2.10 | 4.75 | 4.7699999 | 4.51 | 89470 |
| 1728513300 | 4.76 | 0.01 | 0.21 | 4.73 | 4.9 | 4.695 | 182208 |
| 1728426900 | 4.75 | 0.11 | 2.37 | 4.59 | 4.89 | 4.55 | 123168 |
| 1728340500 | 4.64 | 0.13 | 2.88 | 4.5199999 | 4.64 | 4.39 | 108761 |
| 1728081300 | 4.51 | 0.13 | 2.97 | 4.32 | 4.5199999 | 4.32 | 67394 |
| 1727994900 | 4.38 | -0.11 | -2.45 | 4.49 | 4.5199 | 4.378613 | 62082 |
| 1727908500 | 4.49 | 0.36 | 8.72 | 4.19 | 4.5199999 | 4.1849999 | 329271 |
| 1727822100 | 4.13 | 0.04 | 0.98 | 4.0599999 | 4.17 | 4.05 | 111021 |
| 1727735700 | 4.09 | -0.02 | -0.37 | 4.11 | 4.17 | 4.07 | 70221 |
| 1727476500 | 4.105 | 0.1 | 2.37 | 4.05 | 4.18 | 4.0199999 | 127933 |
| 1727390100 | 4.01 | 0.02 | 0.50 | 3.98 | 4.0599999 | 3.98 | 68031 |
| 1727303700 | 3.99 | 0 | 0.00 | 3.99 | 4.03 | 3.94 | 57526 |
| 1727217300 | 3.99 | 0 | 0.00 | 4 | 4.05 | 3.94 | 83965 |
| 1727130900 | 3.99 | 0.06 | 1.53 | 3.95 | 4 | 3.91 | 62818 |
| 1726871700 | 3.93 | 0.1 | 2.61 | 3.8 | 4 | 3.78 | 257387 |
| 1726785300 | 3.83 | 0.17 | 4.64 | 3.9 | 4.07 | 3.71 | 533951 |
| 1726698900 | 3.66 | -0.07 | -1.88 | 3.75 | 3.795 | 3.65 | 108817 |
| 1726612500 | 3.73 | 0.07 | 1.91 | 3.67 | 3.78 | 3.67 | 62015 |
| 1726526100 | 3.66 | -0.02 | -0.54 | 3.65 | 3.7 | 3.58 | 56042 |
| 1726266900 | 3.68 | 0.11 | 3.08 | 3.62 | 3.6999 | 3.57 | 128026 |
| 1726180500 | 3.57 | -0.03 | -0.83 | 3.6 | 3.6 | 3.52 | 57319 |
| 1726094100 | 3.6 | 0.05 | 1.41 | 3.51 | 3.63 | 3.43 | 66503 |
| 1726007700 | 3.55 | -0.06 | -1.66 | 3.62 | 3.6297 | 3.481 | 42942 |
| 1725921300 | 3.61 | -0.04 | -1.10 | 3.64 | 3.77 | 3.61 | 64978 |
| 1725662100 | 3.65 | -0.01 | -0.27 | 3.66 | 3.725 | 3.6 | 81561 |
| 1725575700 | 3.66 | 0.05 | 1.39 | 3.61 | 3.685 | 3.61 | 62619 |
| 1725489300 | 3.61 | -0.01 | -0.28 | 3.59 | 3.64 | 3.5499 | 81317 |
| 1725402900 | 3.62 | -0.2 | -5.24 | 3.76 | 3.775 | 3.61 | 103568 |
| 1725057300 | 3.82 | 0.06 | 1.60 | 3.75 | 3.82 | 3.724 | 26154 |
| 1724970900 | 3.76 | -0.02 | -0.53 | 3.84 | 3.84 | 3.72 | 108166 |
| 1724884500 | 3.78 | -0.02 | -0.53 | 3.81 | 3.86 | 3.72 | 118252 |
| 1724798100 | 3.8 | 0.02 | 0.53 | 3.75 | 3.86 | 3.75 | 46086 |
| 1724711700 | 3.78 | -0.07 | -1.82 | 3.85 | 3.96 | 3.74 | 191087 |
| 1724452500 | 3.85 | 0.14 | 3.77 | 3.76 | 3.8971 | 3.74 | 101403 |
| 1724366100 | 3.71 | -0.01 | -0.27 | 3.72 | 3.83 | 3.7 | 55046 |
| 1724279700 | 3.72 | 0.05 | 1.36 | 3.66 | 3.74 | 3.66 | 74168 |
| 1724193300 | 3.67 | -0.17 | -4.43 | 3.8 | 3.8387 | 3.66 | 71218 |
| 1724106900 | 3.84 | 0.06 | 1.59 | 3.73 | 3.85 | 3.73 | 60335 |
| 1723847700 | 3.78 | -0.1 | -2.58 | 3.83 | 3.8906 | 3.72 | 290306 |
| 1723761300 | 3.88 | 0.06 | 1.57 | 3.94 | 4.1319 | 3.86 | 81435 |
| 1723674900 | 3.82 | 0.01 | 0.26 | 3.74 | 3.85 | 3.7 | 66129 |
| 1723588500 | 3.81 | 0.01 | 0.26 | 3.83 | 4.073 | 3.76 | 107594 |
| 1723502100 | 3.8 | -0.06 | -1.55 | 3.86 | 3.9 | 3.77 | 143407 |
| 1723242900 | 3.86 | 0.14 | 3.76 | 3.75 | 3.88 | 3.6836 | 183574 |
| 1723156500 | 3.72 | 0.17 | 4.79 | 3.58 | 3.95 | 3.57 | 234204 |
| 1723070100 | 3.55 | -0.1 | -2.74 | 3.73 | 3.73 | 3.53 | 104912 |
| 1722983700 | 3.65 | 0 | 0.00 | 3.66 | 3.73 | 3.53 | 96393 |
| 1722897300 | 3.65 | -0.07 | -1.88 | 3.55 | 3.73 | 3.53 | 201881 |
| 1722638100 | 3.72 | -0.21 | -5.34 | 3.7 | 3.8 | 3.645 | 184202 |
| 1722551700 | 3.93 | -0.09 | -2.24 | 3.99 | 4.0599999 | 3.69 | 333855 |
| 1722465300 | 4.0199999 | -0.03 | -0.74 | 3.99 | 4.07 | 3.792 | 90352 |
| 1722378900 | 4.05 | 0.22 | 5.74 | 3.86 | 4.1 | 3.71 | 154124 |
| 1722292500 | 3.83 | -0.15 | -3.77 | 3.96 | 3.96 | 3.74 | 338051 |
| 1722033300 | 3.98 | 0.06 | 1.53 | 3.96 | 4.0166 | 3.81 | 161595 |
| 1721946900 | 3.92 | -0.25 | -6.00 | 4.2 | 4.23 | 3.87 | 324463 |
| 1721860500 | 4.17 | 0.09 | 2.21 | 4.13 | 4.2699999 | 4.1 | 687318 |
| 1721774100 | 4.08 | 0.58 | 16.57 | 4.64 | 4.94 | 4.04 | 5252219 |
| 1721687700 | 3.5 | 0.05 | 1.45 | 3.47 | 3.5091 | 3.4 | 244191 |
| 1721428500 | 3.45 | 0.02 | 0.58 | 3.44 | 3.515 | 3.44 | 26911 |
| 1721342100 | 3.43 | -0.11 | -3.11 | 3.54 | 3.58 | 3.4 | 36214 |
| 1721255700 | 3.54 | 0.07 | 2.02 | 3.47 | 3.57 | 3.43 | 80711 |
| 1721169300 | 3.47 | 0.29 | 9.12 | 3.21 | 3.48 | 3.21 | 76152 |
| 1721082900 | 3.18 | -0.03 | -0.93 | 3.21 | 3.2947 | 3.12 | 99180 |
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
