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 | 0.14 | 3.13901345291 | 4.46 | 4.6 | 4.35 | 239246 | 4.44110236 | DR |
| 4 | -0.283 | -5.79561744829 | 4.883 | 5.09 | 4.35 | 142046 | 4.58205488 | DR |
| 12 | 0.043 | 0.943603247751 | 4.557 | 5.2 | 4.35 | 153752 | 4.65296784 | DR |
| 26 | -0.88 | -16.0583941606 | 5.48 | 5.67 | 4.3201 | 154859 | 4.76033023 | DR |
| 52 | -2.025 | -30.5660377358 | 6.625 | 6.625 | 4.3201 | 126754 | 5.15511624 | DR |
| 156 | -3.376 | -42.3269809428 | 7.976 | 9.5 | 4.3201 | 85753 | 6.15128418 | DR |
| 260 | -1.72 | -27.2151898734 | 6.32 | 10.93 | 4.3201 | 61268 | 6.49984557 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 4.46 | 0.01 | 0.22 | 4.49 | 4.533 | 4.46 | 119159 |
| 1726608240 | 4.45 | 0 | 0.00 | 4.35 | 4.5 | 4.35 | 273687 |
| 1726521720 | 4.45 | 0.02 | 0.45 | 4.475 | 4.48 | 4.44 | 211624 |
| 1726262940 | 4.43 | 0 | 0.00 | 4.4885 | 4.5 | 4.43 | 319758 |
| 1726176540 | 4.43 | -0.06 | -1.34 | 4.46 | 4.51 | 4.42 | 272003 |
| 1726090140 | 4.49 | 0.01 | 0.22 | 4.485 | 4.51 | 4.4604 | 295032 |
| 1726003500 | 4.48 | -0.09 | -1.97 | 4.5 | 4.54 | 4.44 | 154374 |
| 1725917160 | 4.57 | -0.01 | -0.22 | 4.6 | 4.62 | 4.57 | 160407 |
| 1725658020 | 4.58 | -0.12 | -2.55 | 4.6799 | 4.68 | 4.53 | 79549 |
| 1725571440 | 4.7 | -0.06 | -1.26 | 4.744 | 4.78 | 4.7 | 154515 |
| 1725485040 | 4.76 | 0.02 | 0.42 | 4.78 | 4.8 | 4.74 | 195411 |
| 1725398880 | 4.74 | -0.16 | -3.27 | 4.7 | 4.76 | 4.67 | 91220 |
| 1725053340 | 4.9 | -0.04 | -0.81 | 4.8575 | 4.9 | 4.83 | 55769 |
| 1724966400 | 4.94 | -0.05 | -1.00 | 4.88 | 4.96 | 4.8 | 52651 |
| 1724880360 | 4.99 | 0 | 0.00 | 4.93 | 5.0199999 | 4.84 | 40907 |
| 1724794080 | 4.99 | 0.02 | 0.40 | 5 | 5 | 4.93 | 61981 |
| 1724707740 | 4.97 | -0.12 | -2.36 | 4.975 | 4.98 | 4.93 | 72745 |
| 1724448480 | 5.09 | 0.12 | 2.31 | 4.969 | 5.09 | 4.87 | 42061 |
| 1724362140 | 4.975 | 0.07 | 1.41 | 4.883 | 4.98 | 4.883 | 46017 |
| 1724275380 | 4.906 | 0.02 | 0.33 | 4.8404999 | 4.9972 | 4.747 | 21412 |
| 1724188800 | 4.89 | 0.01 | 0.20 | 4.8495 | 4.89 | 4.845 | 40717 |
| 1724102880 | 4.88 | 0.08 | 1.67 | 5.08 | 5.08 | 4.8099999 | 82374 |
| 1723843740 | 4.8 | -0.03 | -0.62 | 4.795 | 4.82 | 4.7699999 | 56165 |
| 1723756860 | 4.83 | 0.06 | 1.18 | 4.765 | 4.83 | 4.72 | 117595 |
| 1723670820 | 4.7735 | 0 | 0.07 | 5.08 | 5.08 | 4.73 | 84434 |
| 1723584360 | 4.7699999 | -0.05 | -1.04 | 4.75 | 4.78 | 4.72 | 308383 |
| 1723497900 | 4.82 | 0 | 0.00 | 4.7699999 | 4.84 | 4.7699999 | 155893 |
| 1723238400 | 4.82 | -0.07 | -1.33 | 4.78 | 4.83 | 4.7301 | 364364 |
| 1723152000 | 4.885 | 0.18 | 3.72 | 4.85 | 4.91 | 4.84 | 120522 |
| 1723065720 | 4.71 | -0.08 | -1.67 | 4.7539999 | 4.78 | 4.71 | 198498 |
| 1722979800 | 4.79 | -0.21 | -4.20 | 4.74 | 4.83 | 4.72 | 281245 |
| 1722893340 | 5 | 0.26 | 5.49 | 5.2 | 5.2 | 4.7 | 100300 |
| 1722634140 | 4.74 | 0.02 | 0.33 | 4.82 | 4.83 | 4.71 | 73394 |
| 1722547620 | 4.7244 | -0.13 | -2.69 | 4.7015 | 4.7375 | 4.678 | 60407 |
| 1722461340 | 4.855 | -0.05 | -0.92 | 4.78 | 4.99 | 4.78 | 82093 |
| 1722374820 | 4.9 | -0.01 | -0.20 | 4.832 | 4.9 | 4.8 | 65581 |
| 1722288180 | 4.91 | 0 | 0.00 | 4.85 | 4.91 | 4.8 | 66717 |
| 1722029100 | 4.91 | 0.07 | 1.45 | 4.85 | 4.91 | 4.83 | 173295 |
| 1721942400 | 4.84 | 0.05 | 1.04 | 4.85 | 4.85 | 4.79 | 74814 |
| 1721856480 | 4.79 | 0.03 | 0.63 | 4.718 | 4.82 | 4.718 | 67696 |
| 1721770140 | 4.76 | 0.01 | 0.21 | 4.716 | 4.9 | 4.71 | 87495 |
| 1721683740 | 4.75 | 0.03 | 0.64 | 4.7709 | 4.8 | 4.7 | 76754 |
| 1721424180 | 4.72 | -0.02 | -0.42 | 4.735 | 4.78 | 4.7 | 14773 |
| 1721337960 | 4.74 | 0.07 | 1.50 | 4.76 | 4.8 | 4.7 | 88370 |
| 1721251320 | 4.67 | 0 | 0.00 | 4.66 | 4.73 | 4.61 | 112614 |
| 1721164920 | 4.67 | -0.09 | -1.89 | 4.6325 | 4.67 | 4.6 | 105123 |
| 1721078940 | 4.76 | 0.01 | 0.21 | 4.79 | 4.79 | 4.7 | 394455 |
| 1720819200 | 4.75 | 0.12 | 2.59 | 4.69 | 4.7699999 | 4.69 | 69606 |
| 1720733280 | 4.63 | 0.15 | 3.42 | 4.48 | 4.66 | 4.44 | 183128 |
| 1720646880 | 4.4768 | 0.03 | 0.60 | 4.455 | 4.48 | 4.43 | 207748 |
| 1720560540 | 4.45 | -0.05 | -1.11 | 4.48 | 4.5 | 4.45 | 418400 |
| 1720473600 | 4.5 | -0.03 | -0.66 | 4.55 | 4.55 | 4.48 | 432032 |
| 1720214640 | 4.53 | -0.03 | -0.66 | 4.62 | 4.62 | 4.42 | 145482 |
| 1720041000 | 4.5599999 | -0.04 | -0.87 | 4.5397999 | 4.62 | 4.5397999 | 227480 |
| 1719955740 | 4.6 | 0.06 | 1.28 | 4.5599999 | 4.61 | 4.55 | 299204 |
| 1719868980 | 4.542 | -0.01 | -0.18 | 4.57 | 4.59 | 4.5199999 | 188153 |
| 1719610020 | 4.55 | -0.02 | -0.44 | 4.55 | 4.57 | 4.53 | 296126 |
| 1719523200 | 4.57 | 0.02 | 0.44 | 4.557 | 4.6 | 4.55 | 292141 |
| 1719437040 | 4.55 | -0.08 | -1.73 | 4.48 | 4.61 | 4.48 | 171963 |
| 1719350880 | 4.63 | 0.05 | 1.14 | 4.595 | 4.64 | 4.55 | 316567 |
| 1719264540 | 4.5779 | 0.15 | 3.34 | 4.45 | 4.69 | 4.45 | 353167 |
| 1719005220 | 4.43 | 0.03 | 0.68 | 4.3201 | 4.46 | 4.3201 | 352324 |
| 1718918640 | 4.4 | -0.07 | -1.57 | 4.53 | 4.53 | 4.352 | 253699 |
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
