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 | -0.1605 | -3.60471645143 | 4.4525 | 4.47 | 4.23 | 96390 | 4.3790012 | CS |
| 4 | 0.122 | 2.92565947242 | 4.17 | 4.47 | 3.9585 | 95907 | 4.26268978 | CS |
| 12 | 0.282 | 7.03241895262 | 4.01 | 4.47 | 3.77 | 104981 | 4.07786464 | CS |
| 26 | -0.678 | -13.6418511066 | 4.97 | 5.055 | 3.415 | 141236 | 4.11792129 | CS |
| 52 | -1.708 | -28.4666666667 | 6 | 6.485 | 3.415 | 106939 | 4.61480871 | CS |
| 156 | 1.742 | 68.3137254902 | 2.55 | 9.96 | 2.55 | 92933 | 5.47495134 | CS |
| 260 | 1.692 | 65.0769230769 | 2.6 | 9.96 | 0.3986 | 96854 | 3.80504217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716585840 | 4.292 | 0.06 | 1.47 | 4.26 | 4.348 | 4.26 | 45214 |
| 1716499740 | 4.23 | -0.09 | -2.08 | 4.43 | 4.43 | 4.23 | 51283 |
| 1716412800 | 4.32 | -0.05 | -1.09 | 4.36 | 4.3975 | 4.3 | 134471 |
| 1716326940 | 4.3675 | -0.05 | -1.19 | 4.425 | 4.425 | 4.34 | 48423 |
| 1716240180 | 4.42 | -0.03 | -0.56 | 4.41 | 4.4349999 | 4.325 | 8830 |
| 1715981340 | 4.445 | 0.03 | 0.68 | 4.4525 | 4.47 | 4.392 | 238945 |
| 1715894940 | 4.415 | 0.09 | 2.20 | 4.3099999 | 4.4265 | 4.21 | 199913 |
| 1715808000 | 4.32 | 0.09 | 2.13 | 4.23 | 4.32 | 4.15 | 100237 |
| 1715722140 | 4.23 | -0.02 | -0.47 | 4.23 | 4.26 | 4.224 | 31716 |
| 1715635200 | 4.25 | 0.08 | 1.80 | 4.17 | 4.2699999 | 4.17 | 70242 |
| 1715376000 | 4.175 | -0.1 | -2.22 | 4.3000999 | 4.3000999 | 4.175 | 489454 |
| 1715289720 | 4.2699999 | 0.08 | 1.91 | 4.345 | 4.345 | 4.2699999 | 34580 |
| 1715203200 | 4.19 | -0.08 | -1.87 | 4.19 | 4.2115 | 4.132 | 43090 |
| 1715117340 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.29 | 4.23 | 18179 |
| 1715030940 | 4.2699999 | 0.17 | 4.15 | 4.15 | 4.29 | 4.15 | 71122 |
| 1714771740 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.042 | 44393 |
| 1714685340 | 4.05 | 0.07 | 1.63 | 3.97 | 4.08 | 3.96 | 27692 |
| 1714598400 | 3.985 | -0.13 | -3.16 | 4.070619 | 4.070619 | 3.9585 | 16233 |
| 1714512600 | 4.115 | -0.1 | -2.26 | 4.178 | 4.19 | 4.1 | 34294 |
| 1714425720 | 4.21 | 0.06 | 1.45 | 4.14 | 4.25 | 4.12 | 104160 |
| 1714166580 | 4.15 | 0 | 0.05 | 4.17 | 4.18 | 4.1 | 150876 |
| 1714080300 | 4.148 | 0.01 | 0.19 | 4.12 | 4.148 | 4.0757 | 62489 |
| 1713994020 | 4.14 | -0.04 | -0.96 | 4.15 | 4.163 | 4.0975 | 62448 |
| 1713907740 | 4.18 | 0.12 | 2.96 | 4.07 | 4.1815 | 4.0199999 | 150396 |
| 1713821340 | 4.0599999 | -0.07 | -1.58 | 4.1205 | 4.1205 | 4.034 | 149009 |
| 1713561900 | 4.125 | 0.17 | 4.39 | 4.042 | 4.2699999 | 4.042 | 79094 |
| 1713475500 | 3.9515 | -0.08 | -1.95 | 4 | 4.025 | 3.9515 | 40652 |
| 1713389100 | 4.03 | 0.18 | 4.68 | 3.85 | 4.061 | 3.85 | 56373 |
| 1713302940 | 3.85 | -0.04 | -1.03 | 3.87 | 3.87 | 3.7815 | 87772 |
| 1713216000 | 3.89 | -0.17 | -4.14 | 4 | 4 | 3.89 | 49172 |
| 1712957160 | 4.058 | -0.02 | -0.54 | 4.05 | 4.115 | 4.019 | 170371 |
| 1712870760 | 4.08 | -0.04 | -0.97 | 4.1 | 4.1 | 4.009874 | 88480 |
| 1712784000 | 4.12 | 0.05 | 1.35 | 4.048 | 4.135 | 3.95 | 52189 |
| 1712698140 | 4.065 | 0.1 | 2.52 | 3.9999 | 4.11 | 3.9999 | 221893 |
| 1712611200 | 3.965 | -0.01 | -0.25 | 3.988525 | 4 | 3.928 | 182741 |
| 1712352000 | 3.975 | 0.02 | 0.52 | 3.95 | 4.05 | 3.94 | 189813 |
| 1712265780 | 3.9545 | -0.12 | -2.84 | 4.083 | 4.09 | 3.9545 | 61633 |
| 1712179500 | 4.07 | 0.14 | 3.67 | 3.96 | 4.08 | 3.93 | 64664 |
| 1712092980 | 3.9258 | -0.01 | -0.21 | 3.9756 | 3.9756 | 3.9 | 78423 |
| 1712006940 | 3.934 | -0.02 | -0.41 | 3.95 | 3.98 | 3.9 | 187490 |
| 1711660800 | 3.95 | 0.03 | 0.77 | 3.9 | 3.95 | 3.8915 | 95606 |
| 1711574580 | 3.92 | 0.1 | 2.67 | 3.83 | 3.92 | 3.82 | 78286 |
| 1711488540 | 3.818 | -0.01 | -0.31 | 3.85 | 3.85 | 3.8 | 128775 |
| 1711401600 | 3.83 | 0.06 | 1.59 | 3.79 | 3.86 | 3.79 | 146635 |
| 1711142880 | 3.77 | -0.19 | -4.83 | 3.9 | 3.9 | 3.77 | 209250 |
| 1711056240 | 3.9615 | -0.02 | -0.61 | 3.995 | 3.995 | 3.93 | 15058 |
| 1710970140 | 3.9858 | 0.03 | 0.65 | 3.95 | 3.9858 | 3.94 | 133940 |
| 1710883740 | 3.96 | 0.03 | 0.76 | 3.92 | 3.992 | 3.92 | 145167 |
| 1710796800 | 3.93 | 0 | 0.05 | 3.95 | 3.976672 | 3.9199 | 212416 |
| 1710537720 | 3.928 | 0.01 | 0.33 | 3.94 | 4.03 | 3.89 | 300142 |
| 1710451740 | 3.915 | -0.19 | -4.51 | 4.03 | 4.03 | 3.914 | 128794 |
| 1710365340 | 4.1 | 0.02 | 0.49 | 4.25 | 4.25 | 4.1 | 4057 |
| 1710278940 | 4.08 | -0.01 | -0.24 | 4.05 | 4.09 | 4.0199999 | 20052 |
| 1710192540 | 4.09 | -0.01 | -0.24 | 4.125 | 4.125 | 4.05 | 22998 |
| 1709936640 | 4.1 | 0.01 | 0.24 | 4.14 | 4.14 | 4.08 | 111190 |
| 1709850360 | 4.09 | -0.02 | -0.37 | 4.12 | 4.136 | 4.0759999 | 42074 |
| 1709764080 | 4.105 | -0.11 | -2.49 | 4.2 | 4.2 | 4.105 | 111793 |
| 1709677620 | 4.21 | 0.05 | 1.20 | 4.170841 | 4.25 | 4.0959 | 141313 |
| 1709590980 | 4.16 | 0.08 | 1.96 | 4.12 | 4.19 | 4.12 | 134327 |
| 1709332140 | 4.08 | 0.11 | 2.64 | 4.01 | 4.08 | 4.01 | 58777 |
| 1709245440 | 3.975 | 0.05 | 1.30 | 3.96 | 4 | 3.957 | 16632 |
| 1709159100 | 3.924 | -0.02 | -0.41 | 3.972 | 3.972 | 3.92 | 21355 |
| 1709072940 | 3.94 | 0.05 | 1.32 | 3.71 | 3.957264 | 3.71 | 90586 |
| 1708986360 | 3.8885 | -0.04 | -1.06 | 3.68 | 3.93 | 3.68 | 69951 |
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
