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 | 0.23 | 5.09977827051 | 4.51 | 4.78 | 4.505 | 1996903 | 4.65449788 | CS |
| 4 | 0.64 | 15.6097560976 | 4.1 | 4.78 | 4.05 | 1856292 | 4.34251238 | CS |
| 12 | 2.05 | 76.2081784387 | 2.69 | 4.78 | 2.64 | 2277689 | 3.9050003 | CS |
| 26 | 2.04 | 75.5555555556 | 2.7 | 4.78 | 2.5 | 1884283 | 3.43026126 | CS |
| 52 | 1.24 | 35.4285714286 | 3.5 | 4.78 | 2.5 | 1641226 | 3.48028594 | CS |
| 156 | -1.3 | -21.5231788079 | 6.04 | 6.98 | 2.5 | 1522260 | 3.96362866 | CS |
| 260 | -6.37 | -57.3357335734 | 11.11 | 12.43 | 2.5 | 1474123 | 4.83958775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 4.72 | 0.02 | 0.43 | 4.7 | 4.78 | 4.695 | 1694838 |
| 1752100800 | 4.7 | 0.04 | 0.86 | 4.73 | 4.73 | 4.63 | 1430640 |
| 1752014400 | 4.66 | 0.1 | 2.19 | 4.55 | 4.68 | 4.545 | 2833486 |
| 1751928000 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.58 | 4.505 | 2028647 |
| 1751576640 | 4.51 | 0.08 | 1.81 | 4.47 | 4.53 | 4.4406 | 680731 |
| 1751496000 | 4.43 | 0.06 | 1.37 | 4.37 | 4.45 | 4.34 | 1751792 |
| 1751409600 | 4.37 | 0.09 | 2.10 | 4.29 | 4.4391999 | 4.28 | 1574512 |
| 1751323200 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3255 | 4.24 | 1087524 |
| 1751064000 | 4.3 | -0.03 | -0.69 | 4.33 | 4.36 | 4.26 | 3870650 |
| 1750977600 | 4.33 | 0.06 | 1.41 | 4.29 | 4.355 | 4.28 | 1249120 |
| 1750891200 | 4.2699999 | 0 | 0.00 | 4.26 | 4.3 | 4.23 | 998640 |
| 1750804800 | 4.2699999 | 0.06 | 1.43 | 4.26 | 4.28 | 4.19 | 1970268 |
| 1750718400 | 4.21 | 0.04 | 0.96 | 4.17 | 4.23 | 4.11 | 1256671 |
| 1750459200 | 4.17 | 0.04 | 0.97 | 4.14 | 4.205 | 4.11 | 2312729 |
| 1750286400 | 4.13 | 0.01 | 0.24 | 4.13 | 4.24 | 4.115 | 1673284 |
| 1750200000 | 4.12 | -0.1 | -2.37 | 4.19 | 4.225 | 4.1 | 2302627 |
| 1750113600 | 4.22 | 0.11 | 2.68 | 4.14 | 4.2699999 | 4.1299 | 1695128 |
| 1749854400 | 4.11 | -0.03 | -0.72 | 4.1 | 4.16 | 4.05 | 3001976 |
| 1749768000 | 4.14 | 0.03 | 0.73 | 4.1 | 4.205 | 4.095 | 1915882 |
| 1749681600 | 4.11 | -0.12 | -2.84 | 4.2 | 4.2 | 4.085 | 2256203 |
| 1749595200 | 4.23 | 0.08 | 1.93 | 4.05 | 4.3 | 4.05 | 1990197 |
| 1749508800 | 4.15 | 0.21 | 5.33 | 3.97 | 4.16 | 3.96 | 1847714 |
| 1749249600 | 3.94 | 0.02 | 0.51 | 3.95 | 3.975 | 3.9207 | 1357856 |
| 1749163200 | 3.92 | 0.01 | 0.26 | 3.9 | 3.96 | 3.89 | 1193943 |
| 1749076800 | 3.91 | -0.01 | -0.26 | 3.93 | 3.96 | 3.91 | 969536 |
| 1748990400 | 3.92 | 0.04 | 1.03 | 3.86 | 3.9475 | 3.79 | 909997 |
| 1748904000 | 3.88 | -0.02 | -0.51 | 3.88 | 3.91 | 3.83 | 936565 |
| 1748644800 | 3.9 | -0.03 | -0.76 | 3.91 | 3.955 | 3.89 | 1814035 |
| 1748558400 | 3.93 | 0.01 | 0.26 | 3.92 | 3.96 | 3.8901 | 915557 |
| 1748472000 | 3.92 | 0.07 | 1.82 | 3.87 | 3.94 | 3.845 | 1676653 |
| 1748385600 | 3.85 | 0.02 | 0.52 | 3.84 | 3.93 | 3.8 | 4239152 |
| 1748040000 | 3.83 | -0.02 | -0.52 | 3.79 | 3.89 | 3.79 | 1912981 |
| 1747953600 | 3.85 | 0.07 | 1.85 | 3.77 | 3.89 | 3.765 | 2900467 |
| 1747867200 | 3.78 | -0.15 | -3.82 | 3.9 | 3.99 | 3.74 | 10737295 |
| 1747780800 | 3.93 | 0.02 | 0.51 | 3.91 | 3.95 | 3.8746 | 1840792 |
| 1747694400 | 3.91 | 0.03 | 0.77 | 3.82 | 3.96 | 3.76 | 1290625 |
| 1747435200 | 3.88 | 0.11 | 2.92 | 3.77 | 3.89 | 3.77 | 2976963 |
| 1747348800 | 3.77 | -0.03 | -0.79 | 3.77 | 3.855 | 3.75 | 2161860 |
| 1747262400 | 3.8 | 0 | 0.00 | 3.79 | 3.87 | 3.78 | 2781932 |
| 1747176000 | 3.8 | -0.03 | -0.78 | 3.84 | 3.94 | 3.79 | 2045816 |
| 1747089600 | 3.83 | 0.1 | 2.68 | 3.79 | 3.83 | 3.695 | 1850026 |
| 1746830400 | 3.73 | 0.11 | 3.04 | 3.62 | 3.75 | 3.595 | 2399628 |
| 1746744000 | 3.62 | 0.08 | 2.26 | 3.55 | 3.66 | 3.5327 | 1861705 |
| 1746657600 | 3.54 | 0.02 | 0.57 | 3.5 | 3.57 | 3.5 | 1806300 |
| 1746571200 | 3.52 | -0.05 | -1.40 | 3.53 | 3.56 | 3.47 | 2468763 |
| 1746484800 | 3.57 | -0.08 | -2.19 | 3.55 | 3.59 | 3.525 | 1330147 |
| 1746225600 | 3.65 | -0.06 | -1.62 | 3.75 | 3.77 | 3.63 | 2259146 |
| 1746139200 | 3.71 | 0 | 0.00 | 3.71 | 3.765 | 3.621 | 2338967 |
| 1746052800 | 3.71 | -0.07 | -1.85 | 3.73 | 3.785 | 3.7 | 2066173 |
| 1745966400 | 3.78 | 0.07 | 1.89 | 3.71 | 3.79 | 3.69 | 2758143 |
| 1745880000 | 3.71 | -0.05 | -1.33 | 3.76 | 3.809 | 3.6448 | 3302572 |
| 1745620800 | 3.76 | 0.16 | 4.44 | 3.6 | 3.815 | 3.59 | 4667797 |
| 1745534400 | 3.6 | 0.84 | 30.43 | 2.95 | 3.61 | 2.93 | 10765571 |
| 1745448000 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.81 | 2.73 | 1533717 |
| 1745361600 | 2.7799999 | 0.11 | 4.12 | 2.72 | 2.79 | 2.68 | 1104369 |
| 1745275200 | 2.67 | -0.03 | -1.11 | 2.69 | 2.69 | 2.64 | 879082 |
| 1744929600 | 2.7 | 0.06 | 2.27 | 2.65 | 2.73 | 2.625 | 1255734 |
| 1744843200 | 2.64 | -0.04 | -1.49 | 2.69 | 2.71 | 2.64 | 968593 |
| 1744756800 | 2.68 | -0.09 | -3.25 | 2.73 | 2.7599999 | 2.67 | 936386 |
| 1744670400 | 2.77 | 0.05 | 1.84 | 2.75 | 2.7799999 | 2.71 | 1144868 |
| 1744411200 | 2.72 | 0.09 | 3.42 | 2.65 | 2.735 | 2.62 | 1597347 |
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
