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 | 0.28 | 6.02150537634 | 4.65 | 4.94 | 4.38 | 219526 | 4.63771118 | CS |
| 4 | 0.23 | 4.89361702128 | 4.7 | 5.12 | 4.38 | 234986 | 4.68608971 | CS |
| 12 | 0.28 | 6.02150537634 | 4.65 | 5.12 | 3.29 | 192778 | 4.33709881 | CS |
| 26 | 1.17 | 31.1170212766 | 3.76 | 5.2 | 3.045 | 191509 | 4.29790276 | CS |
| 52 | -1.43 | -22.4842767296 | 6.36 | 7.65 | 3.045 | 123518 | 4.45134016 | CS |
| 156 | -5.55 | -52.9580152672 | 10.48 | 13.39 | 3.045 | 75951 | 5.3676753 | CS |
| 260 | -5.55 | -52.9580152672 | 10.48 | 13.39 | 3.045 | 75951 | 5.3676753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.93 | 0.25 | 5.34 | 4.72 | 4.94 | 4.69 | 202811 |
| 1714084800 | 4.68 | 0.04 | 0.86 | 4.62 | 4.725 | 4.5096999 | 219517 |
| 1713998400 | 4.64 | -0.14 | -2.93 | 4.7699999 | 4.79 | 4.62 | 148868 |
| 1713912000 | 4.78 | 0.29 | 6.46 | 4.48 | 4.8099 | 4.41 | 223940 |
| 1713825600 | 4.49 | -0.15 | -3.23 | 4.64 | 4.64 | 4.38 | 283612 |
| 1713566400 | 4.64 | -0.03 | -0.64 | 4.65 | 4.75 | 4.61 | 224264 |
| 1713480000 | 4.67 | 0 | 0.00 | 4.66 | 4.79 | 4.64 | 178491 |
| 1713393600 | 4.67 | -0.03 | -0.64 | 4.75 | 4.8099999 | 4.58 | 198371 |
| 1713307200 | 4.7 | 0.07 | 1.51 | 4.6 | 4.74 | 4.525 | 219726 |
| 1713220800 | 4.63 | -0.03 | -0.64 | 4.7 | 4.7 | 4.49 | 217604 |
| 1712961600 | 4.66 | -0.08 | -1.69 | 4.9 | 5.12 | 4.59 | 526040 |
| 1712875200 | 4.74 | 0.03 | 0.64 | 4.71 | 4.765 | 4.6007999 | 218049 |
| 1712788800 | 4.71 | -0.08 | -1.67 | 4.69 | 4.75 | 4.58 | 275756 |
| 1712702400 | 4.79 | 0.16 | 3.46 | 4.7699999 | 4.84 | 4.69 | 393698 |
| 1712616000 | 4.63 | -0.1 | -2.11 | 4.75 | 4.82 | 4.5695 | 280403 |
| 1712356800 | 4.73 | 0.12 | 2.60 | 4.62 | 4.78 | 4.55 | 109673 |
| 1712270400 | 4.61 | -0.24 | -4.95 | 4.85 | 4.86 | 4.61 | 154535 |
| 1712184000 | 4.85 | 0.17 | 3.63 | 4.68 | 4.86 | 4.6 | 314670 |
| 1712097600 | 4.68 | 0.02 | 0.43 | 4.63 | 4.68 | 4.58 | 114566 |
| 1712011200 | 4.66 | 0.04 | 0.87 | 4.7 | 4.84 | 4.5701 | 191692 |
| 1711665600 | 4.62 | 0.17 | 3.82 | 4.46 | 4.75 | 4.42 | 243749 |
| 1711579200 | 4.45 | 0.21 | 4.95 | 4.23 | 4.47 | 4.23 | 162860 |
| 1711492800 | 4.24 | -0.09 | -2.08 | 4.44 | 4.46 | 4.24 | 99320 |
| 1711406400 | 4.33 | -0.04 | -0.92 | 4.34 | 4.48 | 4.3 | 139123 |
| 1711147200 | 4.37 | -0.05 | -1.13 | 4.43 | 4.46 | 4.285 | 74943 |
| 1711060800 | 4.42 | -0.02 | -0.45 | 4.6 | 4.62 | 4.4 | 120759 |
| 1710974400 | 4.44 | 0.28 | 6.73 | 4.17 | 4.472 | 4.1101 | 103713 |
| 1710888000 | 4.16 | -0.13 | -3.03 | 4.26 | 4.26 | 4.14 | 90033 |
| 1710801600 | 4.29 | -0.16 | -3.60 | 4.49 | 4.51 | 4.26 | 116924 |
| 1710542400 | 4.45 | 0.04 | 0.91 | 4.44 | 4.53 | 4.37 | 133771 |
| 1710456000 | 4.41 | -0.09 | -2.00 | 4.47 | 4.47 | 4.28 | 151589 |
| 1710369600 | 4.5 | 0.1 | 2.27 | 4.42 | 4.65 | 4.39 | 245101 |
| 1710283200 | 4.4 | -0.11 | -2.44 | 4.5 | 4.5 | 4.25 | 248765 |
| 1710196800 | 4.51 | 0.1 | 2.27 | 4.35 | 4.57 | 4.35 | 322160 |
| 1709941200 | 4.41 | -0.14 | -3.08 | 4.5599999 | 4.61 | 4.41 | 191920 |
| 1709854800 | 4.55 | 0.07 | 1.56 | 4.55 | 4.59 | 4.47 | 161368 |
| 1709768400 | 4.48 | 0.26 | 6.16 | 4.17 | 4.5199999 | 4.17 | 313219 |
| 1709682000 | 4.22 | 0.2 | 4.98 | 4.08 | 4.22 | 4.04 | 165296 |
| 1709595600 | 4.0199999 | 0 | 0.00 | 4.11 | 4.11 | 3.9 | 186109 |
| 1709336400 | 4.0199999 | 0.36 | 9.84 | 3.69 | 4.025 | 3.59 | 426552 |
| 1709250000 | 3.66 | 0.15 | 4.27 | 3.55 | 3.66 | 3.5 | 335609 |
| 1709163600 | 3.51 | 0.02 | 0.57 | 3.49 | 3.55 | 3.44 | 116973 |
| 1709077200 | 3.49 | 0.08 | 2.35 | 3.43 | 3.51 | 3.29 | 254397 |
| 1708990800 | 3.41 | -0.12 | -3.40 | 3.52 | 3.52 | 3.3696 | 204937 |
| 1708731600 | 3.53 | 0.05 | 1.44 | 3.43 | 3.55 | 3.38 | 229325 |
| 1708645200 | 3.48 | -0.09 | -2.52 | 3.59 | 3.59 | 3.4 | 145900 |
| 1708558800 | 3.57 | -0.13 | -3.51 | 3.71 | 3.73 | 3.5 | 153089 |
| 1708472400 | 3.7 | -0.12 | -3.14 | 3.85 | 3.85 | 3.58 | 190786 |
| 1708126800 | 3.82 | 0.02 | 0.53 | 3.8 | 3.84 | 3.71 | 111085 |
| 1708040400 | 3.8 | 0.09 | 2.43 | 3.8 | 3.89 | 3.71 | 171541 |
| 1707954000 | 3.71 | -0.29 | -7.25 | 4 | 4 | 3.7 | 317759 |
| 1707867600 | 4 | -0.29 | -6.76 | 4.22 | 4.22 | 3.9272 | 206755 |
| 1707781200 | 4.29 | 0.08 | 1.90 | 4.21 | 4.3099999 | 4.21 | 56561 |
| 1707522000 | 4.21 | -0.14 | -3.22 | 4.32 | 4.36 | 4.17 | 96974 |
| 1707435600 | 4.35 | 0.02 | 0.46 | 4.35 | 4.4 | 4.2699999 | 90594 |
| 1707349200 | 4.33 | -0.06 | -1.37 | 4.39 | 4.39 | 4.26 | 66810 |
| 1707262800 | 4.39 | -0.17 | -3.73 | 4.53 | 4.59 | 4.37 | 72381 |
| 1707176400 | 4.5599999 | -0.05 | -1.08 | 4.46 | 4.57 | 4.4 | 84164 |
| 1706917200 | 4.61 | -0.14 | -2.95 | 4.65 | 4.65 | 4.41 | 124181 |
| 1706830800 | 4.75 | 0.19 | 4.17 | 4.6 | 4.7798999 | 4.44 | 107977 |
| 1706744400 | 4.5599999 | -0.3 | -6.17 | 4.84 | 4.95 | 4.55 | 274753 |
| 1706658000 | 4.86 | 0.16 | 3.40 | 4.71 | 4.86 | 4.57 | 250262 |
| 1706571600 | 4.7 | 0.49 | 11.64 | 4.21 | 4.74 | 4.18 | 384057 |
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
