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 | -0.29 | -6.87203791469 | 4.22 | 4.36 | 3.8499 | 396136 | 4.09032044 | CS |
| 4 | -0.8 | -16.9133192389 | 4.73 | 4.82 | 3.8499 | 402081 | 4.42112081 | CS |
| 12 | -0.53 | -11.8834080717 | 4.46 | 4.86 | 3.15 | 490523 | 4.20562824 | CS |
| 26 | 1.14 | 40.8602150538 | 2.79 | 4.86 | 2.66 | 534344 | 3.86917009 | CS |
| 52 | -1.38 | -25.988700565 | 5.31 | 5.76 | 2.66 | 823414 | 3.85254781 | CS |
| 156 | -5.56 | -58.5879873551 | 9.49 | 9.87 | 2.435 | 599509 | 5.07451886 | CS |
| 260 | -10.93 | -73.5531628533 | 14.86 | 15.39 | 0.9001 | 670746 | 4.90779898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.89 | 0.01 | 0.26 | 3.88 | 3.99 | 3.85 | 275612 |
| 1714084800 | 3.88 | -0.24 | -5.83 | 4.03 | 4.05 | 3.8499 | 557337 |
| 1713998400 | 4.12 | 0.06 | 1.48 | 4.01 | 4.12 | 3.98 | 340599 |
| 1713912000 | 4.0599999 | -0.14 | -3.33 | 4.19 | 4.2303 | 4.05 | 313904 |
| 1713825600 | 4.2 | -0.1 | -2.33 | 4.32 | 4.36 | 4.165 | 445818 |
| 1713566400 | 4.3 | 0.04 | 0.94 | 4.22 | 4.34 | 4.195 | 323022 |
| 1713480000 | 4.26 | 0.03 | 0.71 | 4.24 | 4.34 | 4.1849999 | 272787 |
| 1713393600 | 4.23 | -0.05 | -1.17 | 4.32 | 4.445 | 4.22 | 244263 |
| 1713307200 | 4.28 | -0.17 | -3.82 | 4.3099999 | 4.385 | 4.2699999 | 294800 |
| 1713220800 | 4.45 | -0.08 | -1.77 | 4.54 | 4.57 | 4.43 | 396801 |
| 1712961600 | 4.53 | -0.13 | -2.79 | 4.67 | 4.73 | 4.49 | 407539 |
| 1712875200 | 4.66 | 0.07 | 1.53 | 4.58 | 4.69 | 4.525 | 316982 |
| 1712788800 | 4.59 | -0.22 | -4.57 | 4.5199999 | 4.695 | 4.44 | 587716 |
| 1712702400 | 4.8099999 | 0.21 | 4.57 | 4.6 | 4.82 | 4.54 | 334442 |
| 1712616000 | 4.6 | 0.13 | 2.91 | 4.54 | 4.61 | 4.46 | 441346 |
| 1712356800 | 4.47 | -0.03 | -0.67 | 4.47 | 4.555 | 4.3799 | 456846 |
| 1712270400 | 4.5 | -0.16 | -3.43 | 4.71 | 4.71 | 4.44 | 417267 |
| 1712184000 | 4.66 | 0.16 | 3.56 | 4.46 | 4.67 | 4.46 | 460151 |
| 1712097600 | 4.5 | -0.18 | -3.85 | 4.555 | 4.605 | 4.48 | 464627 |
| 1712011200 | 4.68 | -0.1 | -2.09 | 4.73 | 4.76 | 4.585 | 563287 |
| 1711665600 | 4.78 | 0.01 | 0.21 | 4.75 | 4.86 | 4.7 | 413023 |
| 1711579200 | 4.7699999 | 0.26 | 5.76 | 4.54 | 4.78 | 4.5199999 | 343319 |
| 1711492800 | 4.51 | 0.06 | 1.35 | 4.5199999 | 4.59 | 4.47 | 301235 |
| 1711406400 | 4.45 | 0.12 | 2.77 | 4.42 | 4.5569 | 4.39 | 371858 |
| 1711147200 | 4.33 | -0.17 | -3.78 | 4.49 | 4.5 | 4.3099999 | 402885 |
| 1711060800 | 4.5 | 0.06 | 1.35 | 4.45 | 4.57 | 4.43 | 362051 |
| 1710974400 | 4.44 | 0.37 | 9.09 | 4.1 | 4.46 | 4.07 | 503733 |
| 1710888000 | 4.07 | 0 | 0.00 | 4.03 | 4.1 | 4 | 360074 |
| 1710801600 | 4.07 | -0.06 | -1.45 | 4.13 | 4.21 | 4.05 | 350763 |
| 1710542400 | 4.13 | 0.04 | 0.98 | 4.05 | 4.24 | 4.0199999 | 1000734 |
| 1710456000 | 4.09 | 0.01 | 0.25 | 4.0599999 | 4.115 | 3.97 | 279643 |
| 1710369600 | 4.08 | -0.05 | -1.21 | 4.09 | 4.2 | 4.03 | 373943 |
| 1710283200 | 4.13 | -0.04 | -0.96 | 4.14 | 4.235 | 4.13 | 308924 |
| 1710196800 | 4.17 | 0.25 | 6.38 | 3.93 | 4.21 | 3.93 | 490822 |
| 1709941200 | 3.92 | 0.12 | 3.16 | 3.85 | 3.96 | 3.78 | 522442 |
| 1709854800 | 3.8 | 0.06 | 1.60 | 3.83 | 3.89 | 3.69 | 444987 |
| 1709768400 | 3.74 | 0.17 | 4.76 | 3.63 | 3.74 | 3.58 | 368996 |
| 1709682000 | 3.57 | -0.34 | -8.70 | 3.85 | 3.91 | 3.555 | 548081 |
| 1709595600 | 3.91 | 0.13 | 3.44 | 3.83 | 4.0199999 | 3.82 | 726038 |
| 1709336400 | 3.78 | 0.39 | 11.50 | 3.44 | 3.79 | 3.4172 | 1048838 |
| 1709250000 | 3.39 | -0.03 | -0.88 | 3.45 | 3.5 | 3.285 | 1576777 |
| 1709163600 | 3.42 | -0.92 | -21.20 | 3.36 | 3.84 | 3.15 | 1758061 |
| 1709077200 | 4.34 | -0.04 | -0.91 | 4.3 | 4.45 | 4.3 | 587875 |
| 1708990800 | 4.38 | 0.03 | 0.69 | 4.33 | 4.45 | 4.285 | 382159 |
| 1708731600 | 4.35 | -0.03 | -0.68 | 4.34 | 4.405 | 4.32 | 421086 |
| 1708645200 | 4.38 | -0.11 | -2.45 | 4.48 | 4.53 | 4.33 | 697297 |
| 1708558800 | 4.49 | -0.13 | -2.81 | 4.62 | 4.65 | 4.42 | 589914 |
| 1708472400 | 4.62 | 0 | 0.00 | 4.53 | 4.64 | 4.5 | 284681 |
| 1708126800 | 4.62 | -0.03 | -0.65 | 4.58 | 4.68 | 4.55 | 250045 |
| 1708040400 | 4.65 | 0.22 | 4.97 | 4.49 | 4.675 | 4.46 | 486320 |
| 1707954000 | 4.43 | 0.1 | 2.31 | 4.38 | 4.47 | 4.38 | 358332 |
| 1707867600 | 4.33 | -0.28 | -6.07 | 4.42 | 4.4669 | 4.28 | 560600 |
| 1707781200 | 4.61 | -0.03 | -0.65 | 4.64 | 4.725 | 4.61 | 593265 |
| 1707522000 | 4.64 | 0.07 | 1.53 | 4.58 | 4.68 | 4.54 | 345260 |
| 1707435600 | 4.57 | 0.13 | 2.93 | 4.44 | 4.58 | 4.425 | 444584 |
| 1707349200 | 4.44 | 0.11 | 2.54 | 4.37 | 4.46 | 4.3 | 342991 |
| 1707262800 | 4.33 | 0.09 | 2.12 | 4.22 | 4.4349999 | 4.22 | 400420 |
| 1707176400 | 4.24 | -0.26 | -5.78 | 4.43 | 4.4349999 | 4.23 | 713604 |
| 1706917200 | 4.5 | -0.04 | -0.88 | 4.46 | 4.54 | 4.405 | 495154 |
| 1706830800 | 4.54 | 0.2 | 4.61 | 4.35 | 4.54 | 4.35 | 507546 |
| 1706744400 | 4.34 | -0.07 | -1.59 | 4.39 | 4.47 | 4.29 | 625348 |
| 1706658000 | 4.41 | -0.14 | -3.08 | 4.5 | 4.575 | 4.37 | 411083 |
| 1706571600 | 4.55 | 0.18 | 4.12 | 4.39 | 4.57 | 4.29 | 824492 |
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
