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 | 0.2655 | 6.14583333333 | 4.32 | 4.767 | 4.21 | 2595 | 4.43653888 | CS |
| 4 | 0.0355 | 0.78021978022 | 4.55 | 4.767 | 4.14 | 4238 | 4.40958201 | CS |
| 12 | 0.5455 | 13.5024752475 | 4.04 | 5.12 | 3.96 | 4962 | 4.56860767 | CS |
| 26 | 0.6569 | 16.720969302 | 3.9286 | 5.38 | 3.2853 | 5494 | 4.54511242 | CS |
| 52 | 1.4577 | 46.6046422406 | 3.1278 | 5.38 | 3.045 | 4503 | 4.27632683 | CS |
| 156 | -5.7645 | -55.6956521739 | 10.35 | 23.23 | 2.39 | 9741 | 12.09633874 | CS |
| 260 | -3.8045 | -45.3456495828 | 8.39 | 23.23 | 0.88367 | 13995 | 8.24094369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715894940 | 4.5855 | -0.03 | -0.75 | 4.5946999 | 4.5946999 | 4.5855 | 1191 |
| 1715808540 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1715722140 | 4.62 | 0.08 | 1.76 | 4.54 | 4.767 | 4.54 | 2859 |
| 1715635200 | 4.54 | 0.33 | 7.84 | 4.4948 | 4.54 | 4.45 | 2217 |
| 1715376000 | 4.21 | -0.1 | -2.43 | 4.32 | 4.32 | 4.21 | 4111 |
| 1715289720 | 4.3148 | -0.02 | -0.42 | 4.2864 | 4.3446999 | 4.2717 | 1809 |
| 1715203200 | 4.3332 | -0.08 | -1.83 | 4.3332 | 4.3332 | 4.3332 | 1354 |
| 1715117340 | 4.414 | 0.08 | 1.94 | 4.414 | 4.414 | 4.414 | 1328 |
| 1715030940 | 4.33 | -0.11 | -2.43 | 4.33 | 4.33 | 4.33 | 1270 |
| 1714771740 | 4.438 | 0.09 | 2.09 | 4.438 | 4.438 | 4.438 | 2672 |
| 1714685340 | 4.347 | 0.03 | 0.64 | 4.41 | 4.45 | 4.3 | 7936 |
| 1714598400 | 4.3195 | -0.15 | -3.44 | 4.5558 | 4.5565 | 4.2601 | 6036 |
| 1714512600 | 4.4733 | 0.1 | 2.27 | 4.4733 | 4.4733 | 4.4733 | 1023 |
| 1714425720 | 4.374 | -0.01 | -0.21 | 4.48 | 4.48 | 4.374 | 2333 |
| 1714166580 | 4.383 | -0.18 | -3.88 | 4.4001 | 4.4001 | 4.14 | 31010 |
| 1714080300 | 4.5599999 | 0.14 | 3.24 | 4.575 | 4.575 | 4.5599999 | 657 |
| 1713994020 | 4.4168 | -0.19 | -4.11 | 4.5827 | 4.621 | 4.4168 | 1527 |
| 1713907740 | 4.606 | 0.05 | 1.01 | 4.6 | 4.65 | 4.6 | 3722 |
| 1713821340 | 4.5599999 | 0.01 | 0.22 | 4.5969 | 4.5969 | 4.5599999 | 736 |
| 1713561900 | 4.55 | 0.14 | 3.06 | 4.55 | 4.5599999 | 4.55 | 6732 |
| 1713475500 | 4.4147999 | 0.1 | 2.43 | 4.4269999 | 4.4399 | 4.4099 | 1124 |
| 1713389100 | 4.3099999 | -0.39 | -8.39 | 4.4351 | 4.4351 | 4.3099999 | 1442 |
| 1713302400 | 4.7048 | 0 | 0.00 | 4.7048 | 4.7048 | 4.7048 | 0 |
| 1713216000 | 4.7048 | 0.05 | 1.18 | 4.664 | 4.7048 | 4.664 | 5898 |
| 1712957160 | 4.6499 | -0.08 | -1.73 | 4.6326 | 4.6499 | 4.55 | 4449 |
| 1712870400 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1712784000 | 4.732 | -0.06 | -1.33 | 4.896 | 4.8999 | 4.732 | 837 |
| 1712698140 | 4.796 | -0.05 | -1.11 | 4.85 | 4.874 | 4.796 | 3687 |
| 1712611200 | 4.85 | 0.18 | 3.89 | 4.7675 | 4.867438 | 4.7675 | 1785 |
| 1712352000 | 4.668454 | -0.15 | -3.14 | 4.8831 | 4.9265 | 4.668454 | 1524 |
| 1712265780 | 4.82 | 0.04 | 0.84 | 4.79 | 4.85 | 4.79 | 3848 |
| 1712179500 | 4.78 | -0.02 | -0.42 | 4.7135 | 4.91 | 4.67 | 7882 |
| 1712092980 | 4.8 | -0.18 | -3.61 | 4.9799 | 4.9799 | 4.8 | 2019 |
| 1712006940 | 4.98 | -0.14 | -2.73 | 5.0789 | 5.0789 | 4.98 | 50910 |
| 1711660800 | 5.12 | 0.1 | 2.07 | 5.0376 | 5.12 | 5.0376 | 2377 |
| 1711574580 | 5.0162 | 0.02 | 0.30 | 4.8853 | 5.0162 | 4.8853 | 2909 |
| 1711488540 | 5.001 | -0.04 | -0.77 | 5.0903 | 5.0903 | 5.001 | 2358 |
| 1711401600 | 5.04 | 0.11 | 2.23 | 4.9003 | 5.0499 | 4.852 | 5313 |
| 1711142880 | 4.93 | -0.1 | -1.99 | 5.0733 | 5.0733 | 4.93 | 706 |
| 1711056240 | 5.03 | 0.01 | 0.20 | 5.03 | 5.03 | 5.03 | 1089 |
| 1710970140 | 5.0199999 | 0.15 | 3.12 | 4.825 | 5.0199999 | 4.825 | 2450 |
| 1710883740 | 4.868 | 0.29 | 6.29 | 4.5795 | 4.868 | 4.5795 | 5020 |
| 1710796800 | 4.58 | 0.2 | 4.62 | 4.5595 | 4.58 | 4.5595 | 561 |
| 1710537720 | 4.3778 | 0.08 | 1.81 | 4.336 | 4.38 | 4.336 | 10475 |
| 1710451740 | 4.3 | 0.09 | 2.04 | 4.2779999 | 4.34 | 4.2779999 | 9214 |
| 1710365340 | 4.214 | -0.08 | -1.78 | 4.077 | 4.214 | 4.077 | 953 |
| 1710278940 | 4.2901999 | -0.08 | -1.83 | 4.3802 | 4.3802 | 4.2901999 | 9314 |
| 1710192540 | 4.37 | -0.35 | -7.46 | 4.5984999 | 4.5984999 | 4.37 | 1389 |
| 1709936640 | 4.7225 | -0.04 | -0.79 | 4.7225 | 4.7225 | 4.7225 | 211 |
| 1709850360 | 4.7603 | 0.12 | 2.50 | 4.7603 | 4.7603 | 4.7603 | 2394 |
| 1709764080 | 4.644 | 0 | 0.09 | 4.6159 | 4.6663 | 4.6101 | 2547 |
| 1709677620 | 4.64 | 0.02 | 0.39 | 4.619 | 4.64 | 4.619 | 4889 |
| 1709590980 | 4.622 | 0.15 | 3.27 | 4.6377 | 4.6377 | 4.622 | 1269 |
| 1709332140 | 4.4755 | 0.08 | 1.72 | 4.494 | 4.494 | 4.4755 | 2220 |
| 1709245440 | 4.4 | 0.35 | 8.64 | 4.5199 | 4.5199 | 4.4 | 19232 |
| 1709159100 | 4.0499 | 0.05 | 1.25 | 4.0499 | 4.0499 | 4.0499 | 3818 |
| 1709072940 | 4 | -0.05 | -1.23 | 4.057 | 4.0644 | 4 | 3550 |
| 1708986360 | 4.05 | -0.04 | -0.98 | 3.96 | 4.05 | 3.96 | 12661 |
| 1708726800 | 4.09 | 0 | 0.00 | 4.04 | 4.09 | 4.006 | 5021 |
| 1708640940 | 4.09 | 0.03 | 0.75 | 4.066 | 4.09 | 4.066 | 2776 |
| 1708554000 | 4.0597 | 0.02 | 0.45 | 4.0597 | 4.0597 | 4.0597 | 494 |
| 1708467600 | 4.0416999 | 0.04 | 1.04 | 4.106 | 4.1227 | 4.0416999 | 2493 |
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
