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 | 0.76 | 17.6334106729 | 4.31 | 5.1 | 4.298 | 50233 | 4.82336971 | CS |
| 4 | 1 | 24.57002457 | 4.07 | 5.1 | 3.85 | 23657 | 4.46693465 | CS |
| 12 | 2 | 65.1465798046 | 3.07 | 5.1 | 3.055 | 12763 | 4.15653708 | CS |
| 26 | 2.27 | 81.0714285714 | 2.8 | 5.1 | 2.419 | 14223 | 3.33094001 | CS |
| 52 | 3.28 | 183.240223464 | 1.79 | 5.1 | 1.696 | 12663 | 2.93535737 | CS |
| 156 | 3.56 | 235.761589404 | 1.51 | 5.1 | 1.1 | 22812 | 2.03648168 | CS |
| 260 | 3.224 | 174.647887324 | 1.846 | 5.1 | 0.3987 | 23720 | 1.64942607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808000 | 5.07 | 0.13 | 2.63 | 5.0178 | 5.1 | 4.933 | 41669 |
| 1715722140 | 4.94 | 0.09 | 1.82 | 4.815 | 4.94 | 4.815 | 74056 |
| 1715635200 | 4.8515 | 0.06 | 1.28 | 4.805 | 4.8515 | 4.7815 | 56261 |
| 1715376000 | 4.79 | 0.07 | 1.48 | 4.805276 | 4.8099999 | 4.7192999 | 63245 |
| 1715289720 | 4.72 | 0.42 | 9.82 | 4.47 | 4.8 | 4.47 | 52499 |
| 1715203200 | 4.298 | -0.01 | -0.31 | 4.3099999 | 4.3099999 | 4.298 | 5106 |
| 1715117340 | 4.3114 | 0.1 | 2.38 | 4.160118 | 4.3114 | 4.160118 | 9944 |
| 1715030940 | 4.211 | 0.07 | 1.76 | 4 | 4.25 | 4 | 3873 |
| 1714771740 | 4.138 | -0.09 | -2.17 | 4.125 | 4.138 | 4.125 | 1253 |
| 1714685340 | 4.23 | 0.13 | 3.17 | 4.102 | 4.23 | 4.1 | 54400 |
| 1714598400 | 4.1 | -0.04 | -1.04 | 4.0885 | 4.12 | 4.0885 | 2920 |
| 1714512600 | 4.1430999 | -0.07 | -1.73 | 4.21 | 4.225 | 4.1430999 | 25391 |
| 1714425720 | 4.216 | 0.07 | 1.59 | 4.1386 | 4.24 | 4.1386 | 5902 |
| 1714166580 | 4.15 | 0.18 | 4.53 | 4.01 | 4.186376 | 4.01 | 13319 |
| 1714080300 | 3.97 | -0 | -0.05 | 3.9414 | 3.975 | 3.9414 | 23600 |
| 1713994020 | 3.972 | -0.02 | -0.45 | 3.9585 | 3.972 | 3.9585 | 6200 |
| 1713907740 | 3.99 | 0.04 | 1.01 | 3.95 | 4 | 3.95 | 5270 |
| 1713821340 | 3.95 | -0.09 | -2.11 | 4 | 4.03 | 3.95 | 5820 |
| 1713561900 | 4.035 | 0.19 | 4.81 | 3.95 | 4.035 | 3.95 | 5181 |
| 1713475500 | 3.85 | -0.09 | -2.28 | 3.94 | 3.94 | 3.85 | 56583 |
| 1713389100 | 3.94 | -0.12 | -2.96 | 4.07 | 4.07 | 3.94 | 2325 |
| 1713302940 | 4.0599999 | -0.11 | -2.70 | 4.05 | 4.081 | 4.05 | 1663 |
| 1713216000 | 4.1725 | 0.08 | 2.02 | 4.1069 | 4.18 | 4.1069 | 4608 |
| 1712957160 | 4.09 | -0.05 | -1.26 | 4.18 | 4.18 | 4.085071 | 4853 |
| 1712870760 | 4.142 | 0.04 | 1.02 | 4.1268 | 4.142 | 4.092 | 3864 |
| 1712784000 | 4.1 | 0.05 | 1.12 | 4.01 | 4.1 | 4.01 | 1276 |
| 1712698140 | 4.0545 | -0.02 | -0.38 | 4.0545 | 4.0545 | 4.0545 | 181 |
| 1712611200 | 4.07 | 0 | 0.00 | 4.01 | 4.07 | 4 | 13396 |
| 1712352000 | 4.07 | -0.03 | -0.73 | 4.1449999 | 4.2 | 4.07 | 7242 |
| 1712265780 | 4.1 | 0.09 | 2.14 | 4.03 | 4.1020329 | 3.85 | 10247 |
| 1712179500 | 4.014 | 0.15 | 3.99 | 3.9 | 4.014 | 3.9 | 3275 |
| 1712092980 | 3.86 | 0.4 | 11.49 | 3.79 | 3.86 | 3.784 | 12886 |
| 1712006940 | 3.4623 | -0.01 | -0.22 | 3.4623 | 3.4623 | 3.4623 | 1052 |
| 1711660800 | 3.47 | 0.04 | 1.17 | 3.542 | 3.542 | 3.47 | 4447 |
| 1711574580 | 3.43 | -0.09 | -2.56 | 3.432 | 3.432 | 3.415 | 12722 |
| 1711488000 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711401600 | 3.52 | 0.09 | 2.62 | 3.23 | 3.52 | 3.23 | 62989 |
| 1711142880 | 3.43 | -0.05 | -1.44 | 3.46 | 3.46 | 3.424 | 6350 |
| 1711056240 | 3.48 | -0.02 | -0.49 | 3.475 | 3.48 | 3.475 | 805 |
| 1710970140 | 3.497 | 0.01 | 0.37 | 3.48 | 3.497 | 3.48 | 992 |
| 1710883740 | 3.484 | -0.02 | -0.51 | 3.47 | 3.49 | 3.468 | 1780 |
| 1710796800 | 3.502 | -0.02 | -0.45 | 3.4765 | 3.502 | 3.4765 | 6244 |
| 1710537720 | 3.518 | 0.03 | 0.77 | 3.518 | 3.518 | 3.518 | 1012 |
| 1710451740 | 3.491281 | -0.01 | -0.25 | 3.51 | 3.51 | 3.491281 | 11626 |
| 1710365340 | 3.5 | -0.01 | -0.28 | 3.5166 | 3.5166 | 3.5 | 2689 |
| 1710278940 | 3.51 | 0.02 | 0.48 | 3.55 | 3.55 | 3.51 | 10830 |
| 1710192540 | 3.493254 | -0.02 | -0.44 | 3.52 | 3.52 | 3.48 | 3800 |
| 1709936640 | 3.5087 | -0.06 | -1.77 | 3.58 | 3.58 | 3.49 | 1769 |
| 1709850360 | 3.572 | 0.09 | 2.64 | 3.4912 | 3.572 | 3.4912 | 10686 |
| 1709764080 | 3.48 | -0.09 | -2.52 | 3.54 | 3.54 | 3.48 | 5875 |
| 1709677620 | 3.57 | 0.02 | 0.56 | 3.55 | 3.57 | 3.5347 | 3381 |
| 1709590980 | 3.55 | 0 | 0.14 | 3.55 | 3.58179 | 3.5 | 16988 |
| 1709332140 | 3.545 | 0.38 | 12.09 | 3.25 | 3.545 | 3.25 | 15149 |
| 1709245440 | 3.1625 | 0.03 | 0.83 | 3.136 | 3.202 | 3.1269999 | 2553 |
| 1709159100 | 3.1365 | -0.06 | -1.98 | 3.2 | 3.21 | 3.1365 | 10441 |
| 1709072940 | 3.2 | 0.09 | 2.94 | 3.11 | 3.22 | 3.11 | 3654 |
| 1708986360 | 3.1085 | 0.05 | 1.75 | 3.1 | 3.1085 | 3.1 | 3563 |
| 1708726800 | 3.055 | -0.01 | -0.16 | 3.0715 | 3.0715 | 3.055 | 848 |
| 1708640940 | 3.06 | -0.01 | -0.33 | 3.08 | 3.08 | 3.06 | 991 |
| 1708554000 | 3.07 | 0.01 | 0.33 | 3.07 | 3.07 | 3.07 | 379 |
| 1708467600 | 3.06 | 0.06 | 2.00 | 3.076 | 3.076 | 3.057 | 6158 |
| 1708090200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
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
