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 | -0.04 | -1.03359173127 | 3.87 | 4.22 | 3.77 | 1193921 | 3.97580581 | CS |
| 4 | -0.12 | -3.03797468354 | 3.95 | 4.22 | 3.615 | 1079331 | 3.92972108 | CS |
| 12 | -1.17 | -23.4 | 5 | 5.05 | 3.13 | 1357484 | 3.92071361 | CS |
| 26 | 0.14 | 3.79403794038 | 3.69 | 5.29 | 2.91 | 1486578 | 3.84220209 | CS |
| 52 | -1.04 | -21.3552361396 | 4.87 | 6.61 | 2.91 | 1425026 | 4.39262164 | CS |
| 156 | -14.64 | -79.2636708175 | 18.47 | 20.83 | 2.91 | 1137719 | 7.26379685 | CS |
| 260 | -11.6 | -75.1782242385 | 15.43 | 25.24 | 2.91 | 958328 | 10.74650833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 3.83 | -0.08 | -2.05 | 3.8 | 3.89 | 3.77 | 947329 |
| 1749768000 | 3.91 | -0.15 | -3.69 | 4.0599999 | 4.075 | 3.91 | 1030261 |
| 1749681600 | 4.0599999 | 0.01 | 0.25 | 4.08 | 4.22 | 4.03 | 1794512 |
| 1749595200 | 4.05 | 0.09 | 2.27 | 3.98 | 4.11 | 3.9399 | 995212 |
| 1749508800 | 3.96 | 0.15 | 3.94 | 3.87 | 4.0599999 | 3.8646 | 1202293 |
| 1749249600 | 3.81 | 0.17 | 4.67 | 3.73 | 3.815 | 3.69 | 989797 |
| 1749163200 | 3.64 | -0.04 | -1.09 | 3.74 | 3.76 | 3.615 | 837146 |
| 1749076800 | 3.68 | -0.31 | -7.77 | 4.0199999 | 4.0199999 | 3.67 | 1104744 |
| 1748990400 | 3.99 | 0.13 | 3.37 | 3.85 | 3.995 | 3.775 | 852858 |
| 1748904000 | 3.86 | -0.11 | -2.77 | 3.95 | 3.96 | 3.85 | 790233 |
| 1748644800 | 3.97 | -0.04 | -1.00 | 3.98 | 4 | 3.87 | 1288844 |
| 1748558400 | 4.01 | -0.1 | -2.43 | 4.13 | 4.1794 | 3.98 | 907093 |
| 1748472000 | 4.11 | 0.03 | 0.74 | 4.1 | 4.11 | 4.0199999 | 874283 |
| 1748385600 | 4.08 | 0.18 | 4.62 | 3.96 | 4.11 | 3.8 | 1865530 |
| 1748040000 | 3.9 | 0.13 | 3.45 | 3.73 | 3.92 | 3.7 | 1927373 |
| 1747953600 | 3.77 | -0.06 | -1.57 | 3.91 | 3.91 | 3.755 | 806086 |
| 1747867200 | 3.83 | -0.2 | -4.96 | 3.95 | 4.01 | 3.81 | 824952 |
| 1747780800 | 4.03 | 0.09 | 2.28 | 3.95 | 4.05 | 3.95 | 622194 |
| 1747694400 | 3.94 | -0.1 | -2.48 | 3.95 | 4.0199999 | 3.89 | 846544 |
| 1747435200 | 4.04 | -0.07 | -1.70 | 4.09 | 4.1299 | 3.97 | 1150405 |
| 1747348800 | 4.11 | -0.09 | -2.14 | 4.19 | 4.21 | 4.05 | 1225599 |
| 1747262400 | 4.2 | -0.35 | -7.69 | 4.45 | 4.505 | 4.1849999 | 1556583 |
| 1747176000 | 4.55 | -0.09 | -1.94 | 4.65 | 4.7699999 | 4.525 | 1870743 |
| 1747089600 | 4.64 | 0.41 | 9.69 | 4.4 | 4.755 | 4.38 | 2060577 |
| 1746830400 | 4.23 | -0.12 | -2.76 | 4.35 | 4.42 | 4.16 | 1575802 |
| 1746744000 | 4.35 | 0.63 | 16.94 | 4.0599999 | 4.58 | 3.96 | 3077830 |
| 1746657600 | 3.72 | -0.12 | -3.13 | 3.86 | 3.9 | 3.69 | 1300131 |
| 1746571200 | 3.84 | -0.11 | -2.78 | 3.88 | 3.94 | 3.71 | 2226043 |
| 1746484800 | 3.95 | 0.24 | 6.47 | 3.67 | 4.0199999 | 3.585 | 3082711 |
| 1746225600 | 3.71 | 0.37 | 11.08 | 3.46 | 3.7399 | 3.4491 | 1749110 |
| 1746139200 | 3.34 | -0.01 | -0.30 | 3.36 | 3.43 | 3.265 | 1488504 |
| 1746052800 | 3.35 | -0.12 | -3.46 | 3.44 | 3.44 | 3.25 | 1170094 |
| 1745966400 | 3.47 | 0.04 | 1.17 | 3.44 | 3.485 | 3.38 | 948019 |
| 1745880000 | 3.43 | 0.04 | 1.18 | 3.38 | 3.49 | 3.34 | 831475 |
| 1745620800 | 3.39 | -0.01 | -0.29 | 3.39 | 3.44 | 3.33 | 736398 |
| 1745534400 | 3.4 | 0.08 | 2.41 | 3.31 | 3.41 | 3.25 | 862876 |
| 1745448000 | 3.32 | 0.06 | 1.84 | 3.35 | 3.4908 | 3.29 | 1317486 |
| 1745361600 | 3.2599999 | 0.06 | 1.87 | 3.25 | 3.31 | 3.215 | 1042904 |
| 1745275200 | 3.2 | -0.14 | -4.19 | 3.32 | 3.3306 | 3.13 | 1090504 |
| 1744929600 | 3.34 | 0 | 0.00 | 3.35 | 3.4 | 3.305 | 649858 |
| 1744843200 | 3.34 | -0.01 | -0.30 | 3.37 | 3.45 | 3.2799999 | 870763 |
| 1744756800 | 3.35 | -0.01 | -0.30 | 3.37 | 3.465 | 3.35 | 1036266 |
| 1744670400 | 3.36 | 0.01 | 0.30 | 3.42 | 3.445 | 3.32 | 937349 |
| 1744411200 | 3.35 | -0.02 | -0.59 | 3.38 | 3.38 | 3.235 | 1065422 |
| 1744324800 | 3.37 | -0.32 | -8.67 | 3.61 | 3.61 | 3.31 | 1344103 |
| 1744238400 | 3.69 | 0.33 | 9.82 | 3.29 | 3.75 | 3.21 | 2292506 |
| 1744152000 | 3.36 | -0.11 | -3.17 | 3.65 | 3.66 | 3.29 | 1905161 |
| 1744065600 | 3.47 | -0.17 | -4.67 | 3.5 | 3.735 | 3.31 | 2586524 |
| 1743806400 | 3.64 | -0.27 | -6.91 | 3.79 | 3.82 | 3.52 | 1818545 |
| 1743720000 | 3.91 | -0.45 | -10.32 | 4.08 | 4.15 | 3.91 | 1458399 |
| 1743633600 | 4.36 | 0.04 | 0.93 | 4.2699999 | 4.4 | 4.17 | 1283431 |
| 1743547200 | 4.32 | 0 | 0.00 | 4.3 | 4.45 | 4.122 | 1581748 |
| 1743460800 | 4.32 | 0.01 | 0.23 | 4.22 | 4.3949999 | 4.17 | 1284776 |
| 1743201600 | 4.3099999 | -0.1 | -2.27 | 4.4 | 4.43 | 4.19 | 1681428 |
| 1743115200 | 4.41 | -0.28 | -5.97 | 4.67 | 4.7 | 4.4 | 1389790 |
| 1743028800 | 4.69 | -0.12 | -2.49 | 4.84 | 4.8949999 | 4.65 | 1180121 |
| 1742942400 | 4.8099999 | -0.01 | -0.21 | 4.85 | 4.95 | 4.72 | 1279497 |
| 1742856000 | 4.82 | -0.15 | -3.02 | 5 | 5.05 | 4.72 | 1998948 |
| 1742596800 | 4.97 | -0.22 | -4.24 | 5.14 | 5.1849999 | 4.965 | 2363268 |
| 1742510400 | 5.19 | 0.07 | 1.37 | 5.08 | 5.29 | 5.0199999 | 2534073 |
| 1742424000 | 5.12 | 0.19 | 3.85 | 4.9 | 5.16 | 4.875 | 2179245 |
| 1742337600 | 4.93 | 0.26 | 5.57 | 4.695 | 4.99 | 4.65 | 2001274 |
| 1742251200 | 4.67 | 0.33 | 7.60 | 4.38 | 4.72 | 4.35 | 2011915 |
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
