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 | -0.13 | -3.42105263158 | 3.8 | 4.02 | 3.67 | 1795 | 3.84490907 | CS |
| 4 | -0.146 | -3.82599580713 | 3.816 | 4.2 | 3.64 | 5933 | 3.9990701 | CS |
| 12 | -0.33 | -8.25 | 4 | 4.2 | 3.5 | 26162 | 3.8958859 | CS |
| 26 | -0.15 | -3.92670157068 | 3.82 | 4.29 | 3.5 | 35108 | 3.94967733 | CS |
| 52 | -0.16 | -4.17754569191 | 3.83 | 4.29 | 3.23 | 31871 | 3.91202547 | CS |
| 156 | 0.39 | 11.8902439024 | 3.28 | 4.29 | 3 | 41068 | 3.65214236 | CS |
| 260 | 0.926 | 33.7463556851 | 2.744 | 4.29 | 1.95 | 32844 | 3.42295303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717190940 | 3.67 | -0.22 | -5.70 | 3.718 | 3.805 | 3.67 | 10325 |
| 1717104540 | 3.892 | 0.12 | 3.24 | 3.892 | 3.892 | 3.892 | 576 |
| 1717018020 | 3.77 | 0.01 | 0.27 | 3.77 | 3.77 | 3.77 | 618 |
| 1716931740 | 3.76 | -0.14 | -3.59 | 4 | 4 | 3.76 | 2219 |
| 1716585840 | 3.9 | 0 | 0.00 | 3.8 | 4.0199999 | 3.8 | 3768 |
| 1716499740 | 3.9 | -0.02 | -0.59 | 3.75 | 3.9 | 3.75 | 3275 |
| 1716412800 | 3.923 | -0.15 | -3.73 | 4.08 | 4.08 | 3.923 | 12186 |
| 1716326940 | 4.075 | -0.02 | -0.37 | 4.05 | 4.08 | 4.0199999 | 19659 |
| 1716240180 | 4.09 | 0.06 | 1.49 | 4.07 | 4.165 | 4.07 | 12942 |
| 1715981340 | 4.03 | -0.05 | -1.23 | 4.05 | 4.132 | 4.03 | 14608 |
| 1715894940 | 4.08 | -0.06 | -1.45 | 4.14 | 4.14 | 4.075 | 1870 |
| 1715808000 | 4.14 | -0.01 | -0.24 | 4.14 | 4.14 | 4.14 | 559 |
| 1715722140 | 4.15 | 0.08 | 1.84 | 4.07 | 4.15 | 3.9 | 2577 |
| 1715635200 | 4.075 | 0.08 | 1.88 | 4.2 | 4.2 | 4.058 | 7985 |
| 1715376000 | 4 | -0.05 | -1.23 | 4.04 | 4.1 | 4 | 8922 |
| 1715289720 | 4.05 | 0.25 | 6.58 | 4 | 4.05 | 4 | 2293 |
| 1715203200 | 3.8 | -0.11 | -2.81 | 3.875 | 3.875 | 3.8 | 1579 |
| 1715117340 | 3.91 | 0 | 0.00 | 3.7 | 3.966 | 3.7 | 6035 |
| 1715030940 | 3.91 | 0.08 | 2.16 | 3.692 | 3.91 | 3.692 | 7696 |
| 1714771740 | 3.8275 | 0.19 | 5.15 | 3.816 | 3.8275 | 3.64 | 3357 |
| 1714685340 | 3.64 | -0.11 | -2.80 | 3.644 | 3.644 | 3.64 | 8058 |
| 1714598400 | 3.745 | 0.11 | 2.88 | 3.86 | 3.86 | 3.626 | 4412 |
| 1714512600 | 3.64 | -0.3 | -7.61 | 3.85 | 3.952 | 3.64 | 1104 |
| 1714425720 | 3.94 | 0.01 | 0.25 | 3.925 | 3.94 | 3.85 | 10045 |
| 1714166580 | 3.93 | 0.13 | 3.42 | 3.7 | 3.93 | 3.7 | 34131 |
| 1714080300 | 3.8 | -0.17 | -4.19 | 3.6 | 3.93 | 3.6 | 11461 |
| 1713994020 | 3.966 | 0.16 | 4.26 | 3.9025 | 3.966 | 3.61 | 2270 |
| 1713907740 | 3.804 | 0.16 | 4.28 | 3.6 | 3.804 | 3.55 | 12723 |
| 1713821340 | 3.648 | 0.15 | 4.23 | 3.55 | 3.768 | 3.55 | 7466 |
| 1713561900 | 3.5 | -0.26 | -7.03 | 3.75 | 3.75 | 3.5 | 1261 |
| 1713475500 | 3.7645 | 0.06 | 1.74 | 3.7 | 3.785 | 3.7 | 502180 |
| 1713389100 | 3.7 | 0.03 | 0.82 | 3.7 | 3.754701 | 3.7 | 8842 |
| 1713302940 | 3.67 | -0.2 | -5.17 | 3.87 | 3.952 | 3.67 | 45498 |
| 1713216000 | 3.87 | -0.09 | -2.27 | 3.87 | 3.94 | 3.87 | 2800 |
| 1712957160 | 3.96 | -0.1 | -2.41 | 3.9 | 3.96 | 3.9 | 1893 |
| 1712870760 | 4.058 | 0.11 | 2.73 | 4.05 | 4.058 | 3.95 | 3018 |
| 1712784000 | 3.95 | -0.05 | -1.35 | 4.05 | 4.05 | 3.9 | 1703 |
| 1712698140 | 4.0039999 | 0.01 | 0.35 | 4.07 | 4.07 | 3.95 | 45306 |
| 1712611200 | 3.99 | -0.06 | -1.48 | 4.2 | 4.2 | 3.99 | 5103 |
| 1712352000 | 4.05 | 0.1 | 2.53 | 3.9 | 4.05 | 3.9 | 15073 |
| 1712265780 | 3.95 | -0.07 | -1.74 | 3.96 | 4.0199999 | 3.95 | 20134 |
| 1712179500 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.08 | 4.0199999 | 19660 |
| 1712092980 | 4 | 0.05 | 1.27 | 4.094 | 4.094 | 3.91 | 8215 |
| 1712006940 | 3.95 | -0.09 | -2.23 | 4.1 | 4.1 | 3.95 | 13414 |
| 1711660800 | 4.04 | -0.03 | -0.64 | 4.07 | 4.085 | 4.04 | 9676 |
| 1711574580 | 4.066 | 0.1 | 2.42 | 4 | 4.066 | 4 | 8131 |
| 1711488540 | 3.97 | -0.08 | -2.07 | 3.99 | 4.022 | 3.91 | 22601 |
| 1711401600 | 4.054 | 0.14 | 3.63 | 4.01 | 4.054 | 4 | 7189 |
| 1711142880 | 3.9119 | -0.13 | -3.31 | 4.062 | 4.062 | 3.9119 | 5734 |
| 1711056240 | 4.046 | 0.05 | 1.15 | 3.948 | 4.055 | 3.948 | 14541 |
| 1710970140 | 4 | 0.1 | 2.56 | 3.924 | 4 | 3.88 | 115283 |
| 1710883740 | 3.9 | -0.05 | -1.27 | 3.91 | 3.91 | 3.9 | 23619 |
| 1710796800 | 3.95 | -0.03 | -0.75 | 3.95 | 3.99 | 3.95 | 12751 |
| 1710537720 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.98 | 1029 |
| 1710451740 | 4.0001 | -0.04 | -0.99 | 4 | 4.025 | 3.95 | 13928 |
| 1710365340 | 4.04 | 0.05 | 1.25 | 3.995 | 4.04 | 3.995 | 408 |
| 1710278940 | 3.99 | 0.03 | 0.76 | 3.95 | 4 | 3.95 | 220209 |
| 1710192540 | 3.96 | -0.04 | -0.88 | 3.982 | 3.982 | 3.934 | 12374 |
| 1709936640 | 3.995 | -0.01 | -0.32 | 4 | 4 | 3.96 | 151417 |
| 1709850360 | 4.008 | 0.01 | 0.33 | 3.96 | 4.03 | 3.96 | 1166 |
| 1709764080 | 3.995 | 0.07 | 1.65 | 4 | 4.03 | 3.995 | 16652 |
| 1709677620 | 3.93 | -0.03 | -0.76 | 3.94 | 4.1025 | 3.9125 | 21357 |
| 1709590980 | 3.96 | 0.02 | 0.51 | 4 | 4 | 3.94 | 8398 |
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
