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 | 0.18 | 4.44444444444 | 4.05 | 4.33 | 4 | 17738 | 4.07940162 | CS |
| 4 | 0.63 | 17.5 | 3.6 | 4.33 | 3.59 | 44619 | 3.77367869 | CS |
| 12 | 0.85 | 25.1479289941 | 3.38 | 4.33 | 3.15 | 35659 | 3.65483783 | CS |
| 26 | 0.55 | 14.9456521739 | 3.68 | 4.33 | 3.15 | 25641 | 3.58052352 | CS |
| 52 | -0.27 | -6 | 4.5 | 4.65 | 3.15 | 18112 | 3.72605288 | CS |
| 156 | -4.34 | -50.6417736289 | 8.57 | 9 | 3.15 | 22646 | 4.90711126 | CS |
| 260 | -4.34 | -50.6417736289 | 8.57 | 9 | 3.15 | 22646 | 4.90711126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 4.16 | 0.03 | 0.73 | 4.12 | 4.16 | 4.12 | 1379 |
| 1715812800 | 4.13 | 0.01 | 0.24 | 4.08 | 4.1707 | 4.08 | 3597 |
| 1715726400 | 4.12 | 0 | 0.00 | 4.08 | 4.1449999 | 4.08 | 15765 |
| 1715640000 | 4.12 | 0.08 | 1.98 | 4.05 | 4.19 | 4.01 | 21801 |
| 1715380800 | 4.04 | -0.06 | -1.46 | 4.05 | 4.09 | 4 | 46147 |
| 1715294400 | 4.1 | 0 | 0.00 | 4.09 | 4.1125 | 3.966 | 14297 |
| 1715208000 | 4.1 | 0.07 | 1.74 | 4.05 | 4.1 | 4.01 | 4586 |
| 1715121600 | 4.03 | 0 | 0.00 | 4.01 | 4.0858 | 3.96 | 23228 |
| 1715035200 | 4.03 | -0.04 | -0.98 | 4.03 | 4.13 | 4 | 20141 |
| 1714776000 | 4.07 | 0.02 | 0.49 | 4.12 | 4.12 | 3.9533 | 6995 |
| 1714689600 | 4.05 | 0.21 | 5.47 | 3.86 | 4.0599999 | 3.86 | 32202 |
| 1714603200 | 3.84 | 0.02 | 0.52 | 3.81 | 3.86 | 3.77 | 39923 |
| 1714516800 | 3.82 | 0.22 | 6.11 | 3.65 | 3.86 | 3.63 | 32679 |
| 1714430400 | 3.6 | -0.15 | -4.00 | 3.76 | 3.78 | 3.6 | 138703 |
| 1714171200 | 3.75 | 0.1 | 2.74 | 3.75 | 3.75 | 3.59 | 40794 |
| 1714084800 | 3.65 | -0.09 | -2.41 | 3.79 | 3.8 | 3.64 | 131612 |
| 1713998400 | 3.74 | -0.01 | -0.27 | 3.78 | 3.78 | 3.63 | 92459 |
| 1713912000 | 3.75 | 0.11 | 3.02 | 3.68 | 3.81 | 3.6 | 128347 |
| 1713825600 | 3.64 | -0.09 | -2.41 | 3.73 | 3.79 | 3.59 | 85845 |
| 1713566400 | 3.73 | 0.08 | 2.19 | 3.6 | 3.74 | 3.5947 | 11318 |
| 1713480000 | 3.65 | -0.02 | -0.54 | 3.7 | 3.75 | 3.65 | 14294 |
| 1713393600 | 3.67 | -0.08 | -2.13 | 3.75 | 3.88 | 3.65 | 12734 |
| 1713307200 | 3.75 | 0 | 0.00 | 3.75 | 3.78 | 3.69 | 23820 |
| 1713220800 | 3.75 | 0.03 | 0.81 | 3.71 | 3.82 | 3.6222 | 5394 |
| 1712961600 | 3.72 | -0.05 | -1.33 | 3.78 | 3.885 | 3.72 | 6803 |
| 1712875200 | 3.77 | 0.01 | 0.27 | 3.8 | 3.99 | 3.76 | 5444 |
| 1712788800 | 3.76 | -0.07 | -1.83 | 3.82 | 3.9 | 3.76 | 7299 |
| 1712702400 | 3.83 | 0.11 | 2.96 | 3.74 | 3.85 | 3.73 | 1644 |
| 1712616000 | 3.72 | 0 | 0.00 | 3.65 | 3.8899 | 3.65 | 28662 |
| 1712356800 | 3.72 | -0.03 | -0.80 | 3.82 | 3.82 | 3.66 | 18684 |
| 1712270400 | 3.75 | -0.08 | -2.09 | 3.8 | 3.91 | 3.75 | 10096 |
| 1712184000 | 3.83 | -0.01 | -0.26 | 3.84 | 3.9008 | 3.7901 | 3190 |
| 1712097600 | 3.84 | 0.06 | 1.59 | 3.86 | 3.86 | 3.81 | 1387 |
| 1712011200 | 3.78 | -0.02 | -0.40 | 3.8 | 3.85 | 3.63 | 9813 |
| 1711665600 | 3.795 | -0.08 | -1.94 | 3.87 | 3.89 | 3.53 | 23098 |
| 1711579200 | 3.87 | -0.01 | -0.26 | 3.85 | 4.01 | 3.81 | 24484 |
| 1711492800 | 3.88 | -0.02 | -0.51 | 3.84 | 3.91 | 3.84 | 3896 |
| 1711406400 | 3.9 | 0.02 | 0.52 | 3.82 | 4.01 | 3.77 | 26076 |
| 1711147200 | 3.88 | 0.11 | 2.92 | 3.77 | 3.9 | 3.71 | 32742 |
| 1711060800 | 3.77 | 0.07 | 1.89 | 3.6 | 3.79 | 3.6 | 23099 |
| 1710974400 | 3.7 | 0.2 | 5.71 | 3.58 | 3.7 | 3.23 | 269253 |
| 1710888000 | 3.5 | -0.02 | -0.57 | 3.45 | 3.54 | 3.45 | 3579 |
| 1710801600 | 3.52 | -0.08 | -2.22 | 3.63 | 3.63 | 3.45 | 47494 |
| 1710542400 | 3.6 | 0.06 | 1.69 | 3.56 | 3.6 | 3.56 | 9838 |
| 1710456000 | 3.54 | 0 | 0.00 | 3.58 | 3.63 | 3.44 | 24516 |
| 1710369600 | 3.54 | 0.06 | 1.72 | 3.49 | 3.6 | 3.49 | 9651 |
| 1710283200 | 3.48 | 0.07 | 2.05 | 3.35 | 3.506 | 3.3193 | 75164 |
| 1710196800 | 3.41 | 0.08 | 2.40 | 3.4 | 3.73 | 3.29 | 143586 |
| 1709941200 | 3.33 | 0.08 | 2.46 | 3.3 | 3.41 | 3.1607 | 17462 |
| 1709854800 | 3.25 | 0.02 | 0.62 | 3.2799999 | 3.38 | 3.16 | 30635 |
| 1709768400 | 3.23 | -0.17 | -5.00 | 3.35 | 3.4 | 3.15 | 75030 |
| 1709682000 | 3.4 | 0.09 | 2.72 | 3.25 | 3.415 | 3.25 | 20996 |
| 1709595600 | 3.31 | -0.19 | -5.43 | 3.4 | 3.51 | 3.201 | 31443 |
| 1709336400 | 3.5 | 0.02 | 0.57 | 3.6 | 3.9322 | 3.49 | 82628 |
| 1709250000 | 3.48 | 0 | 0.14 | 3.46 | 3.62 | 3.38 | 27618 |
| 1709163600 | 3.475 | 0.09 | 2.51 | 3.46 | 3.54 | 3.36 | 27151 |
| 1709077200 | 3.39 | 0.02 | 0.59 | 3.41 | 3.41 | 3.22 | 5525 |
| 1708990800 | 3.37 | 0 | 0.15 | 3.29 | 3.39 | 3.2846 | 8378 |
| 1708731600 | 3.365 | -0.02 | -0.44 | 3.38 | 3.3976 | 3.25 | 12308 |
| 1708645200 | 3.38 | -0.02 | -0.59 | 3.36 | 3.44 | 3.344 | 14722 |
| 1708558800 | 3.4 | 0.03 | 0.89 | 3.44 | 3.45 | 3.37 | 34151 |
| 1708472400 | 3.37 | 0.01 | 0.30 | 3.36 | 3.46 | 3.2900999 | 13690 |
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
