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 | -0.43 | -8.90269151139 | 4.83 | 4.9 | 4.4 | 5236 | 4.67313126 | CS |
| 4 | -0.52 | -10.5691056911 | 4.92 | 4.99 | 4.25 | 5711 | 4.69652837 | CS |
| 12 | -1.21 | -21.568627451 | 5.61 | 5.61 | 3.05 | 18018 | 4.20393415 | CS |
| 26 | 0.71 | 19.2411924119 | 3.69 | 5.61 | 1.95 | 22365 | 3.71209897 | CS |
| 52 | -0.96 | -17.9104477612 | 5.36 | 18.3 | 1.95 | 25729 | 5.49863741 | CS |
| 156 | -6.37 | -59.1457753018 | 10.77 | 21 | 1.95 | 29241 | 6.47389774 | CS |
| 260 | -6.37 | -59.1457753018 | 10.77 | 21 | 1.95 | 29241 | 6.47389774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 4.4 | -0.18 | -3.93 | 4.59 | 4.59 | 4.4 | 4612 |
| 1715639700 | 4.58 | -0.01 | -0.22 | 4.5 | 4.59 | 4.5 | 1057 |
| 1715380500 | 4.59 | -0.21 | -4.38 | 4.9 | 4.9 | 4.46 | 5378 |
| 1715294100 | 4.8 | 0.01 | 0.21 | 4.68 | 4.9 | 4.6 | 3686 |
| 1715207700 | 4.79 | 0.04 | 0.84 | 4.83 | 4.83 | 4.6325 | 11445 |
| 1715121300 | 4.75 | 0.2 | 4.40 | 4.57 | 4.8799 | 4.57 | 4201 |
| 1715034900 | 4.55 | -0.23 | -4.81 | 4.69 | 4.75 | 4.55 | 957 |
| 1714775700 | 4.78 | -0.07 | -1.44 | 4.9 | 4.9 | 4.529 | 1685 |
| 1714689300 | 4.85 | 0.16 | 3.41 | 4.65 | 4.89 | 4.58 | 3225 |
| 1714602900 | 4.69 | -0.21 | -4.29 | 4.82 | 4.8711 | 4.5199999 | 14228 |
| 1714516500 | 4.9 | 0.22 | 4.70 | 4.67 | 4.93 | 4.45 | 19423 |
| 1714430100 | 4.68 | 0.08 | 1.74 | 4.63 | 4.68 | 4.53 | 2355 |
| 1714170900 | 4.6 | 0.31 | 7.23 | 4.3099999 | 4.6 | 4.29 | 4828 |
| 1714084500 | 4.29 | -0.05 | -1.15 | 4.32 | 4.32 | 4.25 | 3241 |
| 1713998100 | 4.34 | -0.21 | -4.62 | 4.55 | 4.55 | 4.28 | 2430 |
| 1713911700 | 4.55 | -0.04 | -0.87 | 4.63 | 4.68 | 4.35 | 1978 |
| 1713825300 | 4.59 | -0.01 | -0.22 | 4.46 | 4.7 | 4.42 | 11344 |
| 1713566100 | 4.6 | 0.08 | 1.77 | 4.47 | 4.6 | 4.47 | 1548 |
| 1713479700 | 4.5199999 | -0.42 | -8.50 | 4.94 | 4.94 | 4.43 | 8745 |
| 1713393300 | 4.94 | 0.02 | 0.41 | 4.92 | 4.99 | 4.73 | 7860 |
| 1713306900 | 4.92 | 0.38 | 8.37 | 4.41 | 4.9299 | 4.17 | 32128 |
| 1713220500 | 4.54 | -0.12 | -2.58 | 4.69 | 4.76 | 4.2476 | 11348 |
| 1712961300 | 4.66 | 0.66 | 16.50 | 4.14 | 4.72 | 4.075 | 21183 |
| 1712874900 | 4 | 0.41 | 11.42 | 3.5 | 4.21 | 3.5 | 19171 |
| 1712788500 | 3.59 | -0.34 | -8.65 | 3.92 | 3.92 | 3.52 | 11846 |
| 1712702100 | 3.93 | -0.07 | -1.75 | 4 | 4 | 3.78 | 7478 |
| 1712615700 | 4 | -0.19 | -4.53 | 4.05 | 4.11 | 3.77 | 8392 |
| 1712356500 | 4.19 | 0.01 | 0.24 | 4.18 | 4.2 | 3.88 | 1966 |
| 1712270100 | 4.18 | 0.11 | 2.70 | 4.15 | 4.18 | 3.75 | 9084 |
| 1712183700 | 4.07 | 0.2 | 5.17 | 3.92 | 4.15 | 3.56 | 5315 |
| 1712097300 | 3.87 | 0.17 | 4.59 | 3.67 | 3.87 | 3.67 | 5448 |
| 1712010900 | 3.7 | -0.3 | -7.50 | 4.1 | 4.11 | 3.7 | 5807 |
| 1711665300 | 4 | 0.05 | 1.27 | 4.32 | 4.32 | 3.85 | 15397 |
| 1711578900 | 3.95 | 0.73 | 22.67 | 3.22 | 4.21 | 3.1349999 | 79580 |
| 1711492500 | 3.22 | 0.08 | 2.55 | 3.06 | 3.4 | 3.05 | 13336 |
| 1711406100 | 3.14 | -0.36 | -10.29 | 3.5 | 3.55 | 3.14 | 31088 |
| 1711146900 | 3.5 | 0.13 | 3.86 | 3.38 | 3.7 | 3.38 | 2524 |
| 1711060500 | 3.37 | -0.27 | -7.42 | 3.61 | 3.67 | 3.25 | 15552 |
| 1710974100 | 3.64 | 0.05 | 1.39 | 3.56 | 4.05 | 3.44 | 31506 |
| 1710887700 | 3.59 | 0.27 | 8.13 | 3.32 | 4.1053 | 3.29 | 17579 |
| 1710801300 | 3.32 | -0.2 | -5.68 | 3.6 | 3.96 | 3.2801 | 40400 |
| 1710542100 | 3.52 | -0.45 | -11.34 | 4.25 | 4.3538 | 3.52 | 68423 |
| 1710455700 | 3.97 | -0.09 | -2.22 | 4.1 | 4.43 | 3.96 | 7326 |
| 1710369300 | 4.0599999 | -0.1 | -2.40 | 4.11 | 4.49 | 4.0599999 | 8624 |
| 1710282900 | 4.16 | -0.2 | -4.59 | 4.32 | 4.75 | 4.16 | 46620 |
| 1710196500 | 4.36 | -0.25 | -5.42 | 4.88 | 4.88 | 4.36 | 22074 |
| 1709940900 | 4.61 | 0.13 | 2.90 | 4.51 | 5.3 | 4.4 | 71803 |
| 1709854500 | 4.48 | -0.3 | -6.28 | 4.66 | 4.74 | 4.34 | 9239 |
| 1709768100 | 4.78 | 0.05 | 1.06 | 4.69 | 4.8291 | 4.5182 | 8127 |
| 1709681700 | 4.73 | -0.06 | -1.25 | 4.82 | 5.1867 | 4.57 | 17757 |
| 1709595300 | 4.79 | 0.49 | 11.40 | 4.3099999 | 5 | 4.09 | 23932 |
| 1709336100 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3099999 | 4.01 | 14883 |
| 1709249700 | 4.25 | 0.37 | 9.54 | 3.88 | 4.2699999 | 3.88 | 8024 |
| 1709163300 | 3.88 | 0.07 | 1.84 | 3.81 | 4.08 | 3.77 | 17422 |
| 1709076900 | 3.81 | -0.31 | -7.52 | 4.11 | 4.2751 | 3.79 | 35248 |
| 1708990500 | 4.12 | -0.29 | -6.58 | 4.3099999 | 4.3099999 | 4.1 | 44814 |
| 1708731300 | 4.41 | -0.26 | -5.47 | 4.53 | 4.74 | 4.24 | 26933 |
| 1708644900 | 4.665 | -0.59 | -11.14 | 5.46 | 5.51 | 4.04 | 96563 |
| 1708558500 | 5.25 | -0.03 | -0.57 | 5.61 | 5.61 | 5 | 34871 |
| 1708472100 | 5.28 | -0.07 | -1.31 | 5.32 | 5.5 | 5.03 | 72639 |
| 1708126500 | 5.35 | 0.55 | 11.46 | 5.05 | 5.5 | 4.98 | 214423 |
| 1708040100 | 4.8 | 0.49 | 11.37 | 4.58 | 5 | 4.34 | 74017 |
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
