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 | -5.58252427184 | 4.12 | 4.29 | 3.67 | 665671 | 3.9062658 | CS |
| 4 | -0.59 | -13.1696428571 | 4.48 | 4.95 | 3.67 | 501818 | 4.24142792 | CS |
| 12 | -0.19 | -4.6568627451 | 4.08 | 5.0121 | 3.67 | 783007 | 4.34069523 | CS |
| 26 | 0.72 | 22.7129337539 | 3.17 | 5.0121 | 2.6 | 658762 | 4.15042037 | CS |
| 52 | -1.18 | -23.2741617357 | 5.07 | 5.85 | 2.51 | 597339 | 4.26467075 | CS |
| 156 | -10.83 | -73.5733695652 | 14.72 | 33.9999 | 2.51 | 764764 | 10.36861071 | CS |
| 260 | -10.83 | -73.5733695652 | 14.72 | 33.9999 | 2.51 | 764764 | 10.36861071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 3.85 | 0.15 | 4.05 | 3.78 | 3.91 | 3.77 | 480309 |
| 1714689600 | 3.7 | -0.03 | -0.80 | 3.8 | 3.8299 | 3.67 | 508302 |
| 1714603200 | 3.73 | -0.17 | -4.36 | 3.9 | 3.9392 | 3.72 | 708573 |
| 1714516800 | 3.9 | -0.14 | -3.47 | 4.01 | 4.01 | 3.85 | 657691 |
| 1714430400 | 4.04 | -0.07 | -1.70 | 4.16 | 4.16 | 3.95 | 890324 |
| 1714171200 | 4.11 | -0.01 | -0.24 | 4.12 | 4.29 | 4.08 | 563463 |
| 1714084800 | 4.12 | -0.03 | -0.72 | 4.118 | 4.14 | 4.0199999 | 431128 |
| 1713998400 | 4.15 | -0.11 | -2.58 | 4.21 | 4.26 | 4.08 | 696932 |
| 1713912000 | 4.26 | -0.07 | -1.62 | 4.32 | 4.365 | 4.225 | 251885 |
| 1713825600 | 4.33 | -0.04 | -0.92 | 4.37 | 4.405 | 4.23 | 337664 |
| 1713566400 | 4.37 | 0.11 | 2.58 | 4.25 | 4.44 | 4.25 | 540346 |
| 1713480000 | 4.26 | 0.01 | 0.24 | 4.26 | 4.36 | 4.195 | 349378 |
| 1713393600 | 4.25 | -0.03 | -0.70 | 4.3 | 4.35 | 4.19 | 328917 |
| 1713307200 | 4.28 | -0.11 | -2.51 | 4.2769 | 4.38 | 4.24 | 289616 |
| 1713220800 | 4.39 | 0.14 | 3.29 | 4.25 | 4.4 | 4.2 | 444462 |
| 1712961600 | 4.25 | -0.16 | -3.63 | 4.37 | 4.4 | 4.2 | 539956 |
| 1712875200 | 4.41 | -0.09 | -2.00 | 4.53 | 4.577 | 4.37 | 401075 |
| 1712788800 | 4.5 | -0.33 | -6.83 | 4.72 | 4.75 | 4.48 | 552205 |
| 1712702400 | 4.83 | 0.07 | 1.47 | 4.78 | 4.87 | 4.7455 | 432668 |
| 1712616000 | 4.76 | 0.01 | 0.21 | 4.79 | 4.95 | 4.7211999 | 593753 |
| 1712356800 | 4.75 | 0.25 | 5.56 | 4.48 | 4.78 | 4.48 | 518022 |
| 1712270400 | 4.5 | 0.09 | 2.04 | 4.45 | 4.72 | 4.43 | 745672 |
| 1712184000 | 4.41 | 0.03 | 0.68 | 4.35 | 4.495 | 4.33 | 484859 |
| 1712097600 | 4.38 | 0.02 | 0.46 | 4.2699999 | 4.4 | 4.215 | 576500 |
| 1712011200 | 4.36 | 0.08 | 1.87 | 4.29 | 4.365 | 4.17 | 497737 |
| 1711665600 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.44 | 4.24 | 481886 |
| 1711579200 | 4.25 | 0.08 | 1.92 | 4.22 | 4.28 | 4.1449999 | 731225 |
| 1711492800 | 4.17 | 0.04 | 0.97 | 4.13 | 4.2699999 | 4.07 | 935327 |
| 1711406400 | 4.13 | -0.16 | -3.73 | 4.23 | 4.4 | 4.025 | 1087249 |
| 1711147200 | 4.29 | -0.24 | -5.30 | 4.57 | 4.67 | 4.225 | 1224505 |
| 1711060800 | 4.53 | -0.36 | -7.36 | 4.85 | 4.91 | 4.35 | 2303648 |
| 1710974400 | 4.89 | 0.02 | 0.41 | 4.85 | 4.93 | 4.75 | 836821 |
| 1710888000 | 4.87 | -0.02 | -0.41 | 4.88 | 4.96 | 4.79 | 768726 |
| 1710801600 | 4.89 | 0.23 | 4.94 | 4.66 | 4.98 | 4.6 | 1305871 |
| 1710542400 | 4.66 | 0.06 | 1.30 | 4.64 | 4.66 | 4.6 | 1102772 |
| 1710456000 | 4.6 | -0.08 | -1.71 | 4.67 | 4.72 | 4.5199999 | 856980 |
| 1710369600 | 4.68 | 0.05 | 1.08 | 4.63 | 4.9 | 4.6 | 1009446 |
| 1710283200 | 4.63 | -0.13 | -2.73 | 4.7699999 | 4.805 | 4.5709 | 1615371 |
| 1710196800 | 4.76 | -0.15 | -3.05 | 4.85 | 4.9 | 4.58 | 1486830 |
| 1709941200 | 4.91 | 0.38 | 8.39 | 4.55 | 5.0121 | 4.5 | 1979501 |
| 1709854800 | 4.53 | 0.77 | 20.48 | 3.75 | 4.58 | 3.72 | 2578368 |
| 1709768400 | 3.76 | -0.13 | -3.34 | 3.96 | 3.96 | 3.75 | 945317 |
| 1709682000 | 3.89 | -0.08 | -2.02 | 3.99 | 3.99 | 3.87 | 564155 |
| 1709595600 | 3.97 | -0.15 | -3.64 | 4.12 | 4.195 | 3.95 | 752262 |
| 1709336400 | 4.12 | -0.01 | -0.24 | 4.15 | 4.235 | 4.1 | 460558 |
| 1709250000 | 4.13 | 0.1 | 2.48 | 4.08 | 4.23 | 4.0599999 | 529050 |
| 1709163600 | 4.03 | -0.06 | -1.47 | 4.03 | 4.15 | 3.99 | 290186 |
| 1709077200 | 4.09 | 0.05 | 1.24 | 4.07 | 4.165 | 4.04 | 428310 |
| 1708990800 | 4.04 | 0.13 | 3.32 | 3.92 | 4.07 | 3.915 | 611609 |
| 1708731600 | 3.91 | 0.05 | 1.30 | 3.88 | 4.01 | 3.84 | 335044 |
| 1708645200 | 3.86 | -0.05 | -1.28 | 3.95 | 3.95 | 3.81 | 416574 |
| 1708558800 | 3.91 | -0.1 | -2.49 | 4.0199999 | 4.09 | 3.865 | 397364 |
| 1708472400 | 4.01 | -0.24 | -5.65 | 4.17 | 4.2 | 3.98 | 492462 |
| 1708126800 | 4.25 | 0.08 | 1.92 | 4.13 | 4.41 | 4.13 | 870212 |
| 1708040400 | 4.17 | 0.26 | 6.65 | 3.97 | 4.25 | 3.97 | 929020 |
| 1707954000 | 3.91 | 0.02 | 0.51 | 3.92 | 4.0087 | 3.8 | 2436408 |
| 1707867600 | 3.89 | -0.43 | -9.95 | 4.25 | 4.35 | 3.89 | 1231468 |
| 1707781200 | 4.32 | 0.16 | 3.85 | 4.16 | 4.35 | 4.07 | 670802 |
| 1707522000 | 4.16 | 0.12 | 2.97 | 4.08 | 4.205 | 4.0599 | 407954 |
| 1707435600 | 4.04 | 0.04 | 1.00 | 4 | 4.195 | 3.9599 | 570141 |
| 1707349200 | 4 | -0.26 | -6.10 | 4.25 | 4.25 | 3.98 | 412095 |
| 1707262800 | 4.26 | 0.24 | 5.97 | 4.0199999 | 4.29 | 3.97 | 461989 |
| 1707176400 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0499 | 3.935 | 267071 |
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
