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 | 0.32 | 8.42105263158 | 3.8 | 4.18 | 3.78 | 442833 | 4.0376981 | CS |
| 4 | -0.64 | -13.4453781513 | 4.76 | 4.88 | 3.67 | 473685 | 4.31613455 | CS |
| 12 | -0.26 | -5.93607305936 | 4.38 | 5.16 | 3.67 | 738676 | 4.68988251 | CS |
| 26 | -0.17 | -3.9627039627 | 4.29 | 5.16 | 3.67 | 491431 | 4.54908062 | CS |
| 52 | 1.5 | 57.2519083969 | 2.62 | 5.16 | 2.56 | 352398 | 4.27127016 | CS |
| 156 | 1.37 | 49.8181818182 | 2.75 | 5.16 | 2.16 | 303250 | 4.22760772 | CS |
| 260 | 1.37 | 49.8181818182 | 2.75 | 5.16 | 2.16 | 303250 | 4.22760772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 4.12 | -0.01 | -0.24 | 4.15 | 4.18 | 4.1 | 235431 |
| 1732059000 | 4.13 | 0.02 | 0.49 | 4.14 | 4.15 | 4.07 | 409202 |
| 1731972600 | 4.11 | 0.19 | 4.85 | 4.08 | 4.17 | 4 | 406893 |
| 1731713400 | 3.92 | -0.08 | -2.00 | 3.9 | 4 | 3.855 | 534204 |
| 1731627000 | 4 | 0.17 | 4.44 | 3.8 | 4.055 | 3.78 | 628437 |
| 1731540600 | 3.83 | -0.23 | -5.67 | 4.04 | 4.04 | 3.67 | 808321 |
| 1731454200 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 3.97 | 618532 |
| 1731367800 | 4.1 | -0.26 | -5.96 | 4.22 | 4.22 | 3.99 | 527028 |
| 1731108600 | 4.36 | -0.07 | -1.58 | 4.33 | 4.39 | 4.2699999 | 488709 |
| 1731022200 | 4.43 | 0.15 | 3.50 | 4.43 | 4.4498 | 4.28 | 388413 |
| 1730935800 | 4.28 | -0.17 | -3.82 | 4.21 | 4.38 | 4.2 | 602416 |
| 1730849400 | 4.45 | -0.08 | -1.77 | 4.58 | 4.58 | 4.4349999 | 425571 |
| 1730763000 | 4.53 | 0.01 | 0.22 | 4.57 | 4.65 | 4.5199999 | 503733 |
| 1730500200 | 4.5199999 | -0.13 | -2.80 | 4.67 | 4.705 | 4.51 | 392211 |
| 1730413800 | 4.65 | -0.15 | -3.13 | 4.69 | 4.7 | 4.51 | 550239 |
| 1730327400 | 4.8 | -0.04 | -0.83 | 4.88 | 4.88 | 4.65 | 350799 |
| 1730241000 | 4.84 | 0.27 | 5.91 | 4.63 | 4.84 | 4.605 | 608599 |
| 1730154600 | 4.57 | -0.07 | -1.51 | 4.64 | 4.64 | 4.48 | 351986 |
| 1729895400 | 4.64 | -0.07 | -1.49 | 4.69 | 4.75 | 4.575 | 309092 |
| 1729809000 | 4.71 | 0.02 | 0.43 | 4.76 | 4.76 | 4.595 | 333892 |
| 1729722600 | 4.69 | -0.19 | -3.89 | 4.82 | 4.835 | 4.59 | 407415 |
| 1729636200 | 4.88 | 0.09 | 1.88 | 4.88 | 4.94 | 4.815 | 381665 |
| 1729549800 | 4.79 | -0.03 | -0.62 | 4.88 | 4.98 | 4.7211 | 432373 |
| 1729290600 | 4.82 | 0.16 | 3.43 | 4.73 | 4.89 | 4.69 | 471423 |
| 1729204200 | 4.66 | -0.04 | -0.85 | 4.72 | 4.72 | 4.6 | 300650 |
| 1729117800 | 4.7 | 0.12 | 2.62 | 4.61 | 4.71 | 4.57 | 349717 |
| 1729031400 | 4.58 | 0.08 | 1.78 | 4.5 | 4.58 | 4.39 | 349660 |
| 1728945000 | 4.5 | 0.01 | 0.22 | 4.45 | 4.5 | 4.42 | 175946 |
| 1728685800 | 4.49 | 0.03 | 0.67 | 4.47 | 4.545 | 4.46 | 364600 |
| 1728599400 | 4.46 | 0.2 | 4.69 | 4.25 | 4.46 | 4.21 | 507133 |
| 1728513000 | 4.26 | -0.08 | -1.84 | 4.34 | 4.34 | 4.245 | 433127 |
| 1728426600 | 4.34 | -0.06 | -1.36 | 4.36 | 4.39 | 4.125 | 687356 |
| 1728340200 | 4.4 | -0.07 | -1.57 | 4.47 | 4.47 | 4.3519 | 626294 |
| 1728081000 | 4.47 | -0.08 | -1.76 | 4.54 | 4.59 | 4.44 | 552933 |
| 1727994600 | 4.55 | -0.06 | -1.30 | 4.6 | 4.6 | 4.49 | 462691 |
| 1727908200 | 4.61 | -0.04 | -0.86 | 4.65 | 4.69 | 4.575 | 333566 |
| 1727821800 | 4.65 | 0.05 | 1.09 | 4.71 | 4.74 | 4.59 | 440382 |
| 1727735400 | 4.6 | -0.09 | -1.92 | 4.68 | 4.69 | 4.5599999 | 365087 |
| 1727476200 | 4.69 | -0.23 | -4.67 | 4.91 | 4.91 | 4.69 | 615306 |
| 1727389800 | 4.92 | -0.05 | -1.01 | 5 | 5.03 | 4.92 | 755024 |
| 1727303400 | 4.97 | 0.11 | 2.26 | 4.86 | 4.98 | 4.86 | 683783 |
| 1727217000 | 4.86 | -0.01 | -0.21 | 4.94 | 4.94 | 4.8 | 599241 |
| 1727130600 | 4.87 | -0.16 | -3.18 | 4.99 | 5 | 4.86 | 684346 |
| 1726871400 | 5.03 | 0.2 | 4.14 | 5 | 5.03 | 4.855 | 12024985 |
| 1726785000 | 4.83 | 0.18 | 3.87 | 4.82 | 4.92 | 4.75 | 1681309 |
| 1726698600 | 4.65 | -0.11 | -2.31 | 4.8099999 | 4.965 | 4.65 | 1370891 |
| 1726612200 | 4.76 | -0.12 | -2.46 | 4.86 | 4.88 | 4.75 | 1063927 |
| 1726525800 | 4.88 | -0.17 | -3.37 | 5.16 | 5.16 | 4.78 | 1869100 |
| 1726266600 | 5.05 | 0.37 | 7.91 | 4.78 | 5.05 | 4.76 | 881663 |
| 1726180200 | 4.68 | 0.33 | 7.59 | 4.46 | 4.68 | 4.46 | 512755 |
| 1726093800 | 4.35 | 0.06 | 1.40 | 4.3099999 | 4.38 | 4.21 | 366859 |
| 1726007400 | 4.29 | 0.07 | 1.66 | 4.24 | 4.38 | 4.22 | 297154 |
| 1725921000 | 4.22 | 0.02 | 0.48 | 4.22 | 4.3099999 | 4.16 | 267437 |
| 1725661800 | 4.2 | -0.24 | -5.41 | 4.46 | 4.46 | 4.2 | 393350 |
| 1725575400 | 4.44 | -0.09 | -1.99 | 4.61 | 4.62 | 4.4193 | 266229 |
| 1725489000 | 4.53 | 0.23 | 5.35 | 4.2699999 | 4.5599999 | 4.2699999 | 392674 |
| 1725402600 | 4.3 | -0.24 | -5.29 | 4.43 | 4.45 | 4.274 | 565113 |
| 1725057000 | 4.54 | 0.06 | 1.34 | 4.49 | 4.61 | 4.48 | 936905 |
| 1724970600 | 4.48 | 0.1 | 2.28 | 4.38 | 4.535 | 4.33 | 238129 |
| 1724884200 | 4.38 | -0.16 | -3.52 | 4.51 | 4.51 | 4.3099999 | 350230 |
| 1724797800 | 4.54 | -0.1 | -2.16 | 4.64 | 4.64 | 4.53 | 246382 |
| 1724711400 | 4.64 | -0.18 | -3.73 | 4.89 | 4.89 | 4.63 | 375171 |
| 1724452200 | 4.82 | 0.18 | 3.88 | 4.7 | 4.85 | 4.63 | 465688 |
| 1724365800 | 4.64 | -0.01 | -0.22 | 4.61 | 4.71 | 4.48 | 363668 |
| 1724279400 | 4.65 | 0.03 | 0.65 | 4.6 | 4.7 | 4.5199999 | 303623 |
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
