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 | -0.02 | -0.442477876106 | 4.52 | 4.55 | 4.47 | 271018 | 4.51791091 | CS |
| 4 | -0.19 | -4.05117270789 | 4.69 | 4.76 | 4.42 | 236551 | 4.56720646 | CS |
| 12 | -0.08 | -1.74672489083 | 4.58 | 4.83 | 4.42 | 224978 | 4.66578019 | CS |
| 26 | 0.19 | 4.40835266821 | 4.31 | 4.83 | 4.26 | 228442 | 4.6566216 | CS |
| 52 | -0.11 | -2.38611713666 | 4.61 | 4.95 | 4.22 | 209916 | 4.64673192 | CS |
| 156 | -1.59 | -26.1083743842 | 6.09 | 6.35 | 3.84 | 198953 | 4.89777007 | CS |
| 260 | -2.06 | -31.4024390244 | 6.56 | 7.18 | 3.72 | 206824 | 5.41789842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 4.5199999 | -0.01 | -0.22 | 4.55 | 4.55 | 4.47 | 512632 |
| 1714171200 | 4.53 | 0.03 | 0.67 | 4.53 | 4.54 | 4.5 | 163059 |
| 1714084800 | 4.5 | 0 | 0.00 | 4.48 | 4.51 | 4.47 | 137567 |
| 1713998400 | 4.5 | -0.03 | -0.66 | 4.53 | 4.55 | 4.48 | 220995 |
| 1713912000 | 4.53 | 0.02 | 0.44 | 4.5199999 | 4.55 | 4.495 | 304215 |
| 1713825600 | 4.51 | 0.04 | 0.89 | 4.48 | 4.5199999 | 4.42 | 176356 |
| 1713566400 | 4.47 | 0.01 | 0.22 | 4.44 | 4.49 | 4.44 | 190112 |
| 1713480000 | 4.46 | -0.03 | -0.67 | 4.5 | 4.5 | 4.46 | 175866 |
| 1713393600 | 4.49 | 0 | 0.00 | 4.5 | 4.53 | 4.47 | 151875 |
| 1713307200 | 4.49 | -0.04 | -0.88 | 4.485 | 4.5199999 | 4.47 | 243876 |
| 1713220800 | 4.53 | -0.02 | -0.44 | 4.59 | 4.6 | 4.5 | 405467 |
| 1712961600 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.5199999 | 254322 |
| 1712875200 | 4.6 | 0 | 0.00 | 4.6 | 4.63 | 4.565 | 292265 |
| 1712788800 | 4.6 | -0.12 | -2.54 | 4.66 | 4.67 | 4.59 | 300686 |
| 1712702400 | 4.72 | 0.02 | 0.51 | 4.7 | 4.7394999 | 4.68 | 287941 |
| 1712616000 | 4.696 | 0.02 | 0.34 | 4.66 | 4.74 | 4.66 | 188854 |
| 1712356800 | 4.68 | 0 | 0.00 | 4.69 | 4.76 | 4.66 | 135340 |
| 1712270400 | 4.68 | 0 | 0.00 | 4.69 | 4.72 | 4.68 | 118113 |
| 1712184000 | 4.68 | 0 | 0.00 | 4.68 | 4.7 | 4.66 | 283296 |
| 1712097600 | 4.68 | -0.01 | -0.21 | 4.67 | 4.68 | 4.66 | 119425 |
| 1712011200 | 4.69 | -0.06 | -1.26 | 4.73 | 4.74 | 4.68 | 156448 |
| 1711665600 | 4.75 | 0 | 0.00 | 4.73 | 4.76 | 4.725 | 304205 |
| 1711579200 | 4.75 | -0.08 | -1.66 | 4.7699999 | 4.7699999 | 4.72 | 137186 |
| 1711492800 | 4.83 | 0.04 | 0.84 | 4.8099999 | 4.83 | 4.8 | 139783 |
| 1711406400 | 4.79 | -0.02 | -0.42 | 4.82 | 4.82 | 4.78 | 94841 |
| 1711147200 | 4.8099999 | 0 | 0.00 | 4.82 | 4.83 | 4.79 | 190948 |
| 1711060800 | 4.8099999 | 0.03 | 0.73 | 4.79 | 4.82 | 4.79 | 110075 |
| 1710974400 | 4.775 | 0.01 | 0.10 | 4.78 | 4.78 | 4.75 | 138558 |
| 1710888000 | 4.7699999 | 0.01 | 0.21 | 4.75 | 4.78 | 4.7412 | 148257 |
| 1710801600 | 4.76 | 0.02 | 0.42 | 4.7699999 | 4.78 | 4.75 | 140439 |
| 1710542400 | 4.74 | 0 | 0.00 | 4.75 | 4.7699999 | 4.74 | 124089 |
| 1710456000 | 4.74 | -0.02 | -0.42 | 4.78 | 4.78 | 4.73 | 175650 |
| 1710369600 | 4.76 | 0.03 | 0.63 | 4.75 | 4.775 | 4.7299 | 376698 |
| 1710283200 | 4.73 | -0.01 | -0.21 | 4.75 | 4.75 | 4.71 | 403074 |
| 1710196800 | 4.74 | 0.02 | 0.42 | 4.72 | 4.74 | 4.7 | 294804 |
| 1709941200 | 4.72 | 0.02 | 0.43 | 4.72 | 4.74 | 4.6903 | 191503 |
| 1709854800 | 4.7 | 0.02 | 0.43 | 4.68 | 4.71 | 4.6788 | 231559 |
| 1709768400 | 4.68 | -0.02 | -0.43 | 4.7 | 4.71 | 4.68 | 283933 |
| 1709682000 | 4.7 | 0.01 | 0.21 | 4.69 | 4.7 | 4.6799 | 158402 |
| 1709595600 | 4.69 | 0 | 0.00 | 4.66 | 4.69 | 4.66 | 292022 |
| 1709336400 | 4.69 | 0.01 | 0.21 | 4.67 | 4.69 | 4.63 | 316430 |
| 1709250000 | 4.68 | 0.01 | 0.21 | 4.66 | 4.69 | 4.65 | 364277 |
| 1709163600 | 4.67 | 0.02 | 0.43 | 4.64 | 4.69 | 4.63 | 321993 |
| 1709077200 | 4.65 | -0.03 | -0.64 | 4.67 | 4.68 | 4.63 | 286758 |
| 1708990800 | 4.68 | -0.03 | -0.64 | 4.7 | 4.725 | 4.67 | 200448 |
| 1708731600 | 4.71 | -0.01 | -0.21 | 4.71 | 4.74 | 4.69 | 187054 |
| 1708645200 | 4.72 | -0.02 | -0.42 | 4.78 | 4.78 | 4.71 | 200432 |
| 1708558800 | 4.74 | 0.04 | 0.85 | 4.71 | 4.755 | 4.671 | 189472 |
| 1708472400 | 4.7 | -0.02 | -0.42 | 4.73 | 4.74 | 4.6701 | 238445 |
| 1708126800 | 4.72 | -0.03 | -0.63 | 4.75 | 4.75 | 4.6901 | 212672 |
| 1708040400 | 4.75 | 0.02 | 0.42 | 4.74 | 4.75 | 4.73 | 166592 |
| 1707954000 | 4.73 | 0.03 | 0.64 | 4.72 | 4.74 | 4.7001 | 110544 |
| 1707867600 | 4.7 | -0.04 | -0.84 | 4.71 | 4.715 | 4.67 | 136575 |
| 1707781200 | 4.74 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.73 | 124020 |
| 1707522000 | 4.75 | -0.01 | -0.21 | 4.76 | 4.76 | 4.73 | 301474 |
| 1707435600 | 4.76 | 0.07 | 1.49 | 4.7 | 4.76 | 4.68 | 383056 |
| 1707349200 | 4.69 | 0.05 | 1.08 | 4.65 | 4.69 | 4.64 | 241571 |
| 1707262800 | 4.64 | 0.06 | 1.31 | 4.58 | 4.65 | 4.5601 | 216808 |
| 1707176400 | 4.58 | -0.01 | -0.22 | 4.5599999 | 4.58 | 4.53 | 280103 |
| 1706917200 | 4.59 | -0.05 | -1.08 | 4.63 | 4.63 | 4.58 | 322962 |
| 1706830800 | 4.64 | 0.04 | 0.87 | 4.6 | 4.65 | 4.6 | 553829 |
| 1706744400 | 4.6 | 0.01 | 0.22 | 4.6 | 4.6363 | 4.58 | 190919 |
| 1706658000 | 4.59 | -0.03 | -0.65 | 4.61 | 4.63 | 4.58 | 447520 |
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
