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 | -0.02 | -0.516795865633 | 3.87 | 3.99 | 3.6032 | 9909 | 3.90644423 | CS |
| 4 | -0.08 | -2.03562340967 | 3.93 | 4.05 | 3.6032 | 4887 | 3.91388412 | CS |
| 12 | -0.361 | -8.57278556162 | 4.211 | 4.27 | 3.25 | 2635 | 3.96130349 | CS |
| 26 | 0.1 | 2.66666666667 | 3.75 | 4.65 | 3.23 | 3970 | 4.19209547 | CS |
| 52 | 0.9 | 30.5084745763 | 2.95 | 4.83 | 2.22 | 5941 | 3.95868258 | CS |
| 156 | 0.95 | 32.7586206897 | 2.9 | 4.83 | 0.2021 | 7240 | 2.4958564 | CS |
| 260 | 3.26 | 552.542372881 | 0.59 | 4.83 | 0.2021 | 7835 | 2.49773734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717450140 | 3.85 | -0.1 | -2.53 | 3.9535 | 3.9535 | 3.6032 | 6450 |
| 1717190940 | 3.95 | 0.06 | 1.54 | 3.9 | 3.97 | 3.83 | 10450 |
| 1717104540 | 3.89 | -0.03 | -0.77 | 3.9725 | 3.99 | 3.89 | 11727 |
| 1717018020 | 3.92 | 0.05 | 1.29 | 3.886 | 3.9425 | 3.86 | 7480 |
| 1716931740 | 3.87 | -0.02 | -0.51 | 3.87 | 3.975 | 3.86 | 9980 |
| 1716585840 | 3.89 | 0.04 | 1.04 | 3.85 | 4.05 | 3.85 | 9897 |
| 1716499740 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1716413340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1716326940 | 3.85 | 0 | 0.00 | 3.83 | 3.85 | 3.8 | 3237 |
| 1716240180 | 3.85 | -0.02 | -0.52 | 3.85 | 3.85 | 3.85 | 200 |
| 1715981340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1715894940 | 3.87 | -0.06 | -1.53 | 3.9285 | 4 | 3.87 | 2733 |
| 1715808000 | 3.93 | 0 | 0.08 | 3.927 | 3.93 | 3.927 | 3750 |
| 1715722140 | 3.927 | -0.01 | -0.20 | 3.87 | 3.927 | 3.81 | 1309 |
| 1715635200 | 3.935 | -0.07 | -1.63 | 3.935 | 3.935 | 3.935 | 345 |
| 1715376000 | 4 | 0.16 | 4.17 | 3.82 | 4 | 3.8 | 9942 |
| 1715289720 | 3.84 | -0.06 | -1.54 | 3.89 | 3.89 | 3.84 | 850 |
| 1715203740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715117340 | 3.9 | -0.03 | -0.76 | 3.93 | 3.93 | 3.88 | 1000 |
| 1715030940 | 3.93 | -0.02 | -0.51 | 3.93 | 3.93 | 3.93 | 398 |
| 1714771800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714685400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714599000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714512600 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 480 |
| 1714426020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714166820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714080420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1713994020 | 4 | -0.06 | -1.48 | 4 | 4 | 3.97 | 863 |
| 1713907740 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1713821340 | 4.0599999 | 0.06 | 1.50 | 4.0675 | 4.0675 | 4.0599999 | 400 |
| 1713561900 | 4 | 0 | 0.00 | 4.04 | 4.04 | 4 | 1700 |
| 1713475500 | 4 | 0.1 | 2.56 | 3.947 | 4 | 3.947 | 1300 |
| 1713389340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1713302940 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 1938 |
| 1713216000 | 4 | -0.06 | -1.48 | 4.03 | 4.03 | 4 | 930 |
| 1712957160 | 4.0599999 | 0.06 | 1.50 | 4.03 | 4.16 | 4 | 5800 |
| 1712870400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1712784000 | 4 | -0.09 | -2.08 | 4.0199999 | 4.0199999 | 4 | 250 |
| 1712698140 | 4.085 | -0.08 | -1.80 | 4.085 | 4.085 | 4.085 | 200 |
| 1712611200 | 4.16 | -0.04 | -0.95 | 4.1 | 4.16 | 4 | 669 |
| 1712352000 | 4.2 | 0.18 | 4.48 | 4.132 | 4.2 | 4.132 | 600 |
| 1712265780 | 4.0199999 | 0.01 | 0.37 | 4.0199999 | 4.0199999 | 4.0199999 | 300 |
| 1712179500 | 4.005 | 0 | 0.12 | 4.017 | 4.017 | 4 | 1383 |
| 1712092980 | 4 | -0.01 | -0.25 | 4.01 | 4.01 | 4 | 5020 |
| 1712006940 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 1032 |
| 1711660800 | 4 | -0.04 | -0.87 | 4.03 | 4.03 | 4 | 4027 |
| 1711574580 | 4.035 | -0.01 | -0.12 | 4.035 | 4.035 | 4.035 | 200 |
| 1711488540 | 4.04 | -0.05 | -1.22 | 4.04 | 4.04 | 4.04 | 200 |
| 1711401840 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1711142640 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1711056240 | 4.09 | 0.03 | 0.74 | 4.0599999 | 4.09 | 4.0599999 | 300 |
| 1710970140 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 500 |
| 1710883740 | 4.0599999 | -0.03 | -0.73 | 4.0599999 | 4.0599999 | 4.0599999 | 267 |
| 1710796800 | 4.09 | -0.06 | -1.45 | 4.12 | 4.12 | 4.08 | 667 |
| 1710537720 | 4.15 | -0.01 | -0.24 | 4.16 | 4.2699999 | 3.25 | 4065 |
| 1710451740 | 4.16 | -0.03 | -0.72 | 4.2699999 | 4.2699999 | 4.16 | 700 |
| 1710365340 | 4.19 | -0.03 | -0.71 | 4.22 | 4.22 | 4.184 | 1685 |
| 1710278940 | 4.22 | 0 | 0.00 | 4.211 | 4.22 | 4.19 | 1900 |
| 1710195840 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1709936640 | 4.22 | 0.05 | 1.20 | 4.22 | 4.22 | 4.22 | 100 |
| 1709850360 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 258 |
| 1709764080 | 4.17 | -0.05 | -1.18 | 4.19 | 4.19 | 4.17 | 450 |
| 1709677620 | 4.22 | 0.05 | 1.20 | 4.19 | 4.22 | 4.19 | 1108 |
| 1709590980 | 4.17 | -0.05 | -1.18 | 4.2 | 4.2 | 4.17 | 529 |
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
