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 | 0.024 | 0.532623169108 | 4.506 | 4.712 | 4.506 | 307 | 4.61525183 | CS |
| 4 | -0.17 | -3.6170212766 | 4.7 | 5.034 | 4.506 | 324 | 4.68435392 | CS |
| 12 | -0.22 | -4.63157894737 | 4.75 | 5.092 | 4.45 | 4976 | 4.57832468 | CS |
| 26 | -0.17 | -3.6170212766 | 4.7 | 5.092 | 4.45 | 4527 | 4.58256727 | CS |
| 52 | -0.43 | -8.66935483871 | 4.96 | 5.25 | 4.45 | 4247 | 4.61677653 | CS |
| 156 | -1.495 | -24.8132780083 | 6.025 | 6.15 | 3.9895 | 4324 | 4.98258961 | CS |
| 260 | -0.4357 | -8.77419094992 | 4.9657 | 6.15 | 3.75 | 7036 | 5.16099119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746080 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1718659680 | 4.53 | -0.18 | -3.86 | 4.53 | 4.53 | 4.53 | 215 |
| 1718400300 | 4.712 | 0.06 | 1.33 | 4.712 | 4.712 | 4.712 | 330 |
| 1718313780 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1718227380 | 4.65 | 0.14 | 3.20 | 4.65 | 4.65 | 4.65 | 423 |
| 1718141340 | 4.506 | -0.53 | -10.49 | 4.506 | 4.506 | 4.506 | 259 |
| 1718055000 | 5.034 | 0 | 0.00 | 5.034 | 5.034 | 5.034 | 0 |
| 1717795800 | 5.034 | 0 | 0.00 | 5.034 | 5.034 | 5.034 | 0 |
| 1717709400 | 5.034 | 0 | 0.00 | 5.034 | 5.034 | 5.034 | 10 |
| 1717622760 | 5.034 | 0 | 0.00 | 5.034 | 5.034 | 5.034 | 0 |
| 1717536360 | 5.034 | 0.47 | 10.25 | 5.034 | 5.034 | 5.034 | 530 |
| 1717450140 | 4.566 | 0 | 0.00 | 4.566 | 4.566 | 4.566 | 0 |
| 1717190940 | 4.566 | 0.02 | 0.44 | 4.566 | 4.566 | 4.566 | 376 |
| 1717104540 | 4.546 | -0.07 | -1.50 | 4.546 | 4.546 | 4.546 | 128 |
| 1717018140 | 4.615 | 0 | 0.00 | 4.615 | 4.615 | 4.615 | 0 |
| 1716931740 | 4.615 | -0.04 | -0.75 | 4.878 | 4.878 | 4.615 | 625 |
| 1716586140 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1716499740 | 4.65 | -0.05 | -1.06 | 4.65 | 4.65 | 4.65 | 178 |
| 1716412800 | 4.7 | -0.39 | -7.70 | 4.7 | 4.7 | 4.7 | 489 |
| 1716326580 | 5.092 | 0 | 0.00 | 5.092 | 5.092 | 5.092 | 0 |
| 1716240180 | 5.092 | 0.43 | 9.27 | 5.092 | 5.092 | 5.092 | 246 |
| 1715980800 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715894400 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715808000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715721600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715635200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715376000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715289600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715203200 | 4.66 | 0.2 | 4.39 | 4.66 | 4.66 | 4.66 | 295 |
| 1715117400 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1715031000 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1714771800 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1714685400 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1714599000 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1714512600 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1714425780 | 4.464 | 0 | 0.00 | 4.464 | 4.464 | 4.464 | 0 |
| 1714166580 | 4.464 | -0.13 | -2.91 | 4.464 | 4.464 | 4.464 | 663 |
| 1714080300 | 4.598 | 0.05 | 1.05 | 4.598 | 4.598 | 4.598 | 174 |
| 1713993900 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1713907500 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1713821100 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1713561900 | 4.55 | -0.02 | -0.35 | 4.55 | 4.55 | 4.55 | 21039 |
| 1713475500 | 4.566 | -0.08 | -1.64 | 4.566 | 4.566 | 4.566 | 19920 |
| 1713389100 | 4.642 | 0.17 | 3.85 | 4.515 | 4.642 | 4.515 | 10302 |
| 1713302940 | 4.47 | -0.17 | -3.66 | 4.5 | 4.5 | 4.47 | 10964 |
| 1713216000 | 4.64 | 0.13 | 2.88 | 4.64 | 4.64 | 4.64 | 10238 |
| 1712957160 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1712870760 | 4.51 | 0.06 | 1.35 | 4.51 | 4.51 | 4.51 | 375 |
| 1712784000 | 4.45 | -0.22 | -4.61 | 4.45 | 4.45 | 4.45 | 13333 |
| 1712697780 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1712611380 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1712352180 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1712265780 | 4.665 | -0.12 | -2.41 | 4.75 | 4.8 | 4.665 | 23333 |
| 1712151000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1712064600 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711978200 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711632600 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711546200 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711459800 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711373400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711114200 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1711027800 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1710941400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1710855000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 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
