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 | 0 | 4.1 | 4.14 | 3.7217 | 9531633 | 3.94126968 | CS |
| 4 | 0.45 | 12.3287671233 | 3.65 | 4.375 | 3.48 | 9296149 | 3.9515659 | CS |
| 12 | 0.41 | 11.1111111111 | 3.69 | 4.375 | 3.48 | 5774627 | 3.87582243 | CS |
| 26 | -1 | -19.6078431373 | 5.1 | 6 | 3.37 | 6317829 | 4.05498236 | CS |
| 52 | -1.93 | -32.0066334992 | 6.03 | 6.44 | 3.37 | 5315090 | 4.63400547 | CS |
| 156 | -5.64 | -57.9055441478 | 9.74 | 12.41 | 3.37 | 6228853 | 6.45890377 | CS |
| 260 | -28.4 | -87.3846153846 | 32.5 | 37.9 | 3.37 | 6068091 | 8.83617331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 4 | 0.06 | 1.52 | 3.94 | 4.07 | 3.9 | 6720411 |
| 1741818900 | 3.94 | 0.04 | 1.03 | 3.89 | 4.09 | 3.89 | 10520536 |
| 1741732500 | 3.9 | 0.03 | 0.78 | 3.775 | 3.93 | 3.7217 | 12380328 |
| 1741646100 | 3.87 | -0.19 | -4.56 | 3.995 | 4.035 | 3.82 | 9908820 |
| 1741390500 | 4.055 | -0.01 | -0.12 | 4.105 | 4.14 | 4 | 7303697 |
| 1741304100 | 4.0599999 | -0.05 | -1.22 | 4.0599999 | 4.14 | 4.05 | 6475056 |
| 1741217700 | 4.11 | -0.02 | -0.36 | 4.16 | 4.175 | 4.0599999 | 6950894 |
| 1741131300 | 4.125 | -0.01 | -0.12 | 4.04 | 4.22 | 4.005 | 12523750 |
| 1741044900 | 4.13 | -0.05 | -1.20 | 4.18 | 4.2 | 4.0199999 | 8380465 |
| 1740785700 | 4.18 | -0.07 | -1.65 | 4.14 | 4.21 | 4.0602 | 11860032 |
| 1740699300 | 4.25 | 0.74 | 21.08 | 4.005 | 4.375 | 3.93 | 22922009 |
| 1740612900 | 3.51 | -0.25 | -6.65 | 3.765 | 3.85 | 3.48 | 15512989 |
| 1740526500 | 3.76 | 0.05 | 1.35 | 3.69 | 3.78 | 3.67 | 4496654 |
| 1740440100 | 3.71 | 0.02 | 0.54 | 3.71 | 3.71 | 3.6 | 4299985 |
| 1740180900 | 3.69 | -0.23 | -5.87 | 3.92 | 3.94 | 3.65 | 5182355 |
| 1740094500 | 3.92 | 0.08 | 2.08 | 3.83 | 3.95 | 3.805 | 6202587 |
| 1740008100 | 3.84 | 0.14 | 3.78 | 3.67 | 3.97 | 3.66 | 13173071 |
| 1739921700 | 3.7 | 0.12 | 3.21 | 3.595 | 3.71 | 3.58 | 5151103 |
| 1739576100 | 3.585 | -0.04 | -0.97 | 3.645 | 3.67 | 3.58 | 4342143 |
| 1739489700 | 3.62 | -0.09 | -2.43 | 3.71 | 3.71 | 3.6 | 4746910 |
| 1739403300 | 3.71 | -0.03 | -0.80 | 3.705 | 3.74 | 3.67 | 2052156 |
| 1739316900 | 3.74 | -0.07 | -1.84 | 3.77 | 3.77 | 3.66 | 2935930 |
| 1739230500 | 3.81 | 0.07 | 1.87 | 3.76 | 3.82 | 3.74 | 2277351 |
| 1738971300 | 3.74 | -0.05 | -1.32 | 3.83 | 3.83 | 3.71 | 2871251 |
| 1738884900 | 3.79 | -0.07 | -1.81 | 3.85 | 3.87 | 3.78 | 2459764 |
| 1738798500 | 3.86 | 0.06 | 1.58 | 3.82 | 3.86 | 3.765 | 3612774 |
| 1738712100 | 3.8 | 0.02 | 0.53 | 3.775 | 3.82 | 3.75 | 2703710 |
| 1738625700 | 3.78 | -0.07 | -1.82 | 3.725 | 3.83 | 3.71 | 3306340 |
| 1738366500 | 3.85 | -0.11 | -2.78 | 3.97 | 4 | 3.8301 | 3367097 |
| 1738280100 | 3.96 | 0.05 | 1.28 | 3.95 | 4.07 | 3.932 | 6571306 |
| 1738193700 | 3.91 | 0.03 | 0.77 | 3.88 | 3.93 | 3.83 | 3040169 |
| 1738107300 | 3.88 | 0.04 | 1.04 | 3.78 | 3.93 | 3.78 | 3338887 |
| 1738020900 | 3.84 | 0.07 | 1.86 | 3.77 | 4 | 3.75 | 5545391 |
| 1737761700 | 3.77 | 0.03 | 0.80 | 3.69 | 3.85 | 3.69 | 3800811 |
| 1737675300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737588900 | 3.74 | 0.04 | 1.08 | 3.68 | 3.8 | 3.635 | 4590310 |
| 1737502500 | 3.7 | -0.05 | -1.33 | 3.81 | 3.81 | 3.625 | 9877660 |
| 1737156900 | 3.75 | -0.02 | -0.53 | 3.8 | 3.835 | 3.75 | 2080487 |
| 1737070500 | 3.77 | -0.04 | -1.05 | 3.8 | 3.835 | 3.76 | 3670586 |
| 1736984100 | 3.81 | 0.05 | 1.33 | 3.87 | 3.93 | 3.78 | 3087355 |
| 1736897700 | 3.76 | 0.06 | 1.62 | 3.74 | 3.83 | 3.7 | 3542016 |
| 1736811300 | 3.7 | 0.03 | 0.82 | 3.61 | 3.73 | 3.54 | 4827206 |
| 1736552100 | 3.67 | -0.17 | -4.43 | 3.67 | 3.77 | 3.62 | 3660028 |
| 1736379300 | 3.84 | -0.02 | -0.52 | 3.855 | 3.86 | 3.7412 | 3238476 |
| 1736292900 | 3.86 | 0.02 | 0.52 | 3.86 | 3.99 | 3.84 | 4182179 |
| 1736206500 | 3.84 | -0.02 | -0.52 | 3.885 | 3.95 | 3.82 | 2265503 |
| 1735947300 | 3.86 | 0.13 | 3.49 | 3.83 | 3.9 | 3.7722 | 3536049 |
| 1735860900 | 3.73 | -0.06 | -1.58 | 3.83 | 3.87 | 3.72 | 2778531 |
| 1735688100 | 3.79 | 0.02 | 0.53 | 3.8 | 3.87 | 3.73 | 3835603 |
| 1735601700 | 3.77 | 0.12 | 3.29 | 3.62 | 3.82 | 3.54 | 5223665 |
| 1735342500 | 3.65 | -0.08 | -2.14 | 3.7 | 3.74 | 3.61 | 2296444 |
| 1735256100 | 3.73 | 0.03 | 0.81 | 3.66 | 3.76 | 3.65 | 2651193 |
| 1735077840 | 3.7 | 0.03 | 0.82 | 3.65 | 3.7 | 3.61 | 2642604 |
| 1734996900 | 3.67 | -0.11 | -2.91 | 3.72 | 3.74 | 3.63 | 3920252 |
| 1734737700 | 3.78 | 0.03 | 0.80 | 3.69 | 3.86 | 3.685 | 8435310 |
| 1734651300 | 3.75 | 0.04 | 1.08 | 3.77 | 3.8 | 3.71 | 4820049 |
| 1734564900 | 3.71 | -0.18 | -4.63 | 3.875 | 4.01 | 3.6512 | 4351270 |
| 1734478500 | 3.89 | -0.14 | -3.47 | 3.98 | 4.03 | 3.88 | 3456938 |
| 1734392100 | 4.03 | 0.01 | 0.25 | 4.015 | 4.0599999 | 3.92 | 6184478 |
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
