We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 6.47668393782 | 3.86 | 4.22 | 3.84 | 556063 | 4.02616015 | CS |
| 4 | 0.12 | 3.00751879699 | 3.99 | 4.22 | 3.65 | 353434 | 3.9258103 | CS |
| 12 | 0.34 | 9.01856763926 | 3.77 | 4.25 | 3.25 | 528419 | 3.82263136 | CS |
| 26 | 2.03 | 97.5961538462 | 2.08 | 4.36 | 1.62 | 655848 | 3.3235615 | CS |
| 52 | 2.51 | 156.875 | 1.6 | 4.36 | 1.3 | 561154 | 2.71439809 | CS |
| 156 | -2.11 | -33.922829582 | 6.22 | 6.95 | 1.3 | 618736 | 2.55688853 | CS |
| 260 | -6.78 | -62.258953168 | 10.89 | 14.3 | 1.3 | 723786 | 6.15708426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 4.11 | 0.02 | 0.49 | 4.04 | 4.22 | 4.04 | 349392 |
| 1713907740 | 4.09 | -0.03 | -0.72 | 4.07 | 4.17 | 4.07 | 126903 |
| 1713821340 | 4.1196 | 0.02 | 0.48 | 4.1 | 4.15 | 3.85 | 470843 |
| 1713561900 | 4.1 | 0.1 | 2.50 | 3.945 | 4.15 | 3.945 | 462937 |
| 1713475500 | 4 | 0.04 | 1.01 | 3.844 | 4.01 | 3.84 | 687277 |
| 1713389100 | 3.96 | 0 | 0.00 | 3.86 | 3.98 | 3.86 | 1032357 |
| 1713302940 | 3.9599 | -0 | -0.00 | 3.9 | 4.0199999 | 3.86 | 232953 |
| 1713216000 | 3.96 | 0.03 | 0.76 | 3.9 | 3.96 | 3.9 | 204701 |
| 1712957160 | 3.93 | 0.01 | 0.26 | 3.91 | 4 | 3.89 | 255632 |
| 1712870760 | 3.92 | 0 | 0.00 | 3.9 | 3.95 | 3.86 | 81320 |
| 1712784000 | 3.92 | -0.03 | -0.76 | 3.9 | 3.98 | 3.9 | 350351 |
| 1712698140 | 3.95 | 0.16 | 4.22 | 3.79 | 4 | 3.79 | 622293 |
| 1712611200 | 3.79 | 0.04 | 1.07 | 3.7 | 3.79 | 3.7 | 519359 |
| 1712352000 | 3.75 | 0.03 | 0.81 | 3.74 | 3.77 | 3.66 | 363109 |
| 1712265780 | 3.72 | 0.02 | 0.54 | 3.72 | 3.75 | 3.65 | 82761 |
| 1712179500 | 3.7 | -0.1 | -2.63 | 3.71 | 3.8 | 3.65 | 103779 |
| 1712092980 | 3.8 | 0.09 | 2.43 | 3.71 | 3.8 | 3.66 | 94262 |
| 1712006940 | 3.71 | -0.07 | -1.85 | 3.7 | 3.82 | 3.65 | 115574 |
| 1711660800 | 3.78 | -0.05 | -1.31 | 3.87 | 3.9 | 3.72 | 176863 |
| 1711574580 | 3.83 | -0.12 | -3.04 | 3.99 | 4 | 3.66 | 731974 |
| 1711488540 | 3.95 | -0.08 | -1.86 | 4.01 | 4.07 | 3.69 | 1314648 |
| 1711401600 | 4.025 | -0.08 | -1.83 | 4.07 | 4.14 | 4 | 51886 |
| 1711142880 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.04 | 141204 |
| 1711056240 | 4.15 | 0.04 | 0.97 | 4.12 | 4.15 | 4.07 | 235368 |
| 1710970140 | 4.11 | 0.12 | 3.01 | 4 | 4.11 | 4 | 251024 |
| 1710883740 | 3.99 | 0.11 | 2.84 | 3.9 | 4.01 | 3.8804 | 151164 |
| 1710796800 | 3.88 | 0.18 | 4.86 | 3.7 | 4.0199999 | 3.7 | 177642 |
| 1710537720 | 3.7 | -0.16 | -4.15 | 3.86 | 4.0199999 | 3.7 | 630855 |
| 1710451740 | 3.86 | -0.19 | -4.69 | 4.05 | 4.16 | 3.86 | 494601 |
| 1710365340 | 4.05 | 0.06 | 1.50 | 3.98 | 4.05 | 3.9 | 818734 |
| 1710278940 | 3.99 | -0.11 | -2.68 | 4.12 | 4.19 | 3.89 | 1142374 |
| 1710192540 | 4.1 | -0.02 | -0.49 | 4.11 | 4.25 | 4.04 | 1407645 |
| 1709936640 | 4.12 | 0.1 | 2.49 | 3.99 | 4.2 | 3.99 | 1517531 |
| 1709850360 | 4.0199999 | 0.03 | 0.75 | 4 | 4.0599999 | 3.99 | 1080309 |
| 1709764080 | 3.99 | 0.11 | 2.84 | 3.88 | 4.05 | 3.88 | 2159419 |
| 1709677620 | 3.88 | 0.28 | 7.78 | 3.63 | 3.91 | 3.6 | 1011475 |
| 1709590980 | 3.6 | 0.16 | 4.65 | 3.428 | 3.6 | 3.41 | 1647134 |
| 1709332140 | 3.44 | -0.03 | -0.86 | 3.47 | 3.48 | 3.395 | 71991 |
| 1709245440 | 3.47 | -0.03 | -0.86 | 3.5 | 3.65 | 3.43 | 357329 |
| 1709159100 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.46 | 21745 |
| 1709072940 | 3.5 | -0.06 | -1.69 | 3.52 | 3.57 | 3.46 | 201991 |
| 1708986360 | 3.56 | -0.1 | -2.73 | 3.65 | 3.86 | 3.55 | 559127 |
| 1708726800 | 3.66 | -0.01 | -0.27 | 3.67 | 3.67 | 3.57 | 1147836 |
| 1708640940 | 3.67 | -0.01 | -0.27 | 3.68 | 3.69 | 3.6 | 133881 |
| 1708554000 | 3.68 | 0.03 | 0.74 | 3.64 | 3.68 | 3.62 | 110882 |
| 1708467600 | 3.653 | -0.03 | -0.73 | 3.6 | 3.66 | 3.6 | 32978 |
| 1708122180 | 3.68 | -0.04 | -1.08 | 3.725 | 3.78 | 3.65 | 243868 |
| 1708036140 | 3.72 | 0.03 | 0.81 | 3.68 | 3.75 | 3.65 | 769513 |
| 1707949620 | 3.69 | 0.09 | 2.50 | 3.55 | 3.69 | 3.55 | 535392 |
| 1707863340 | 3.6 | 0.03 | 0.84 | 3.57 | 3.61 | 3.53 | 521684 |
| 1707776940 | 3.57 | 0 | 0.00 | 3.55 | 3.62 | 3.55 | 217527 |
| 1707517200 | 3.57 | 0.11 | 3.18 | 3.53 | 3.58 | 3.5 | 109570 |
| 1707431280 | 3.46 | 0.07 | 2.06 | 3.4 | 3.57 | 3.4 | 192612 |
| 1707344940 | 3.39 | -0.07 | -2.02 | 3.41 | 3.45 | 3.25 | 2225175 |
| 1707258480 | 3.46 | -0.17 | -4.68 | 3.62 | 3.65 | 3.3501 | 685598 |
| 1707172140 | 3.63 | -0.1 | -2.68 | 3.62 | 3.7 | 3.58 | 1056279 |
| 1706912580 | 3.73 | 0.05 | 1.36 | 3.61 | 3.73 | 3.6 | 280901 |
| 1706826540 | 3.68 | -0.06 | -1.60 | 3.74 | 3.75 | 3.63 | 116497 |
| 1706740140 | 3.74 | -0.05 | -1.32 | 3.77 | 3.83 | 3.68 | 107676 |
| 1706653320 | 3.79 | -0.01 | -0.26 | 3.83 | 3.83 | 3.67 | 173594 |
| 1706567340 | 3.8 | 0.03 | 0.80 | 3.78 | 3.85 | 3.69 | 936910 |
| 1706307780 | 3.77 | -0.11 | -2.84 | 3.8 | 3.93 | 3.75 | 787537 |
| 1706221620 | 3.88 | -0.06 | -1.52 | 3.9392 | 4 | 3.77 | 242184 |
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
