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 | 0.16 | 4.10256410256 | 3.9 | 4.14 | 3.78 | 506798 | 3.96053892 | CS |
| 4 | 0.21 | 5.45454545455 | 3.85 | 4.14 | 3.7 | 273565 | 3.92501544 | CS |
| 12 | 0.24 | 6.28272251309 | 3.82 | 4.5 | 3.7 | 336038 | 4.05080259 | CS |
| 26 | 0.79 | 24.1590214067 | 3.27 | 4.5 | 3.015 | 449213 | 3.7488575 | CS |
| 52 | -0.61 | -13.0620985011 | 4.67 | 4.82 | 2.6 | 463021 | 3.58748598 | CS |
| 156 | 0.28 | 7.40740740741 | 3.78 | 5.24 | 2.3 | 269249 | 3.76795559 | CS |
| 260 | -1.33 | -24.6753246753 | 5.39 | 6.04 | 2.3 | 269023 | 3.8130067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.14 | 4.03 | 322102 |
| 1720823400 | 4.1 | 0.18 | 4.59 | 3.88 | 4.1 | 3.85 | 393515 |
| 1720737000 | 3.92 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.885 | 667463 |
| 1720650600 | 3.93 | 0.1 | 2.61 | 3.89 | 3.985 | 3.8 | 903800 |
| 1720564200 | 3.83 | -0.09 | -2.30 | 3.9 | 3.94 | 3.78 | 247109 |
| 1720477800 | 3.92 | 0.04 | 1.03 | 3.86 | 3.92 | 3.85 | 177785 |
| 1720218600 | 3.88 | 0.05 | 1.31 | 3.9 | 3.97 | 3.86 | 252796 |
| 1720040640 | 3.83 | 0.04 | 1.06 | 3.84 | 3.97 | 3.83 | 150082 |
| 1719959400 | 3.79 | 0.02 | 0.53 | 3.79 | 3.85 | 3.7 | 155098 |
| 1719873000 | 3.77 | -0.14 | -3.58 | 3.86 | 3.9193 | 3.77 | 107750 |
| 1719613800 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1719527400 | 3.91 | 0.02 | 0.51 | 3.92 | 3.96 | 3.88 | 107586 |
| 1719441000 | 3.89 | 0.01 | 0.26 | 3.87 | 3.925 | 3.85 | 81020 |
| 1719354600 | 3.88 | -0.04 | -1.02 | 3.9 | 3.925 | 3.88 | 110353 |
| 1719268200 | 3.92 | 0.04 | 1.03 | 3.92 | 3.96 | 3.885 | 152621 |
| 1719009000 | 3.88 | -0.05 | -1.27 | 3.9 | 3.92 | 3.87 | 358757 |
| 1718922600 | 3.93 | 0.01 | 0.26 | 3.93 | 3.99 | 3.9 | 281496 |
| 1718749800 | 3.92 | 0.07 | 1.82 | 3.85 | 3.93 | 3.85 | 181269 |
| 1718663400 | 3.85 | -0.08 | -2.04 | 3.88 | 3.92 | 3.79 | 349630 |
| 1718404200 | 3.93 | -0.03 | -0.76 | 3.99 | 3.99 | 3.89 | 298662 |
| 1718317800 | 3.96 | -0.08 | -1.98 | 4 | 4.035 | 3.94 | 285607 |
| 1718231400 | 4.04 | 0.06 | 1.51 | 4.04 | 4.0599999 | 3.97 | 480565 |
| 1718145000 | 3.98 | -0.03 | -0.75 | 3.96 | 3.98 | 3.895 | 162119 |
| 1718058600 | 4.01 | 0.07 | 1.78 | 3.99 | 4.04 | 3.905 | 450433 |
| 1717799400 | 3.94 | -0.21 | -5.06 | 3.98 | 4.03 | 3.92 | 336220 |
| 1717713000 | 4.15 | 0.11 | 2.72 | 4.07 | 4.17 | 4.0599999 | 543347 |
| 1717626600 | 4.04 | 0.08 | 2.02 | 3.97 | 4.055 | 3.94 | 239882 |
| 1717540200 | 3.96 | -0.12 | -2.94 | 4.0199999 | 4.04 | 3.91 | 507336 |
| 1717453800 | 4.08 | -0.19 | -4.45 | 4.26 | 4.275 | 4.0599999 | 377651 |
| 1717194600 | 4.2699999 | 0.04 | 0.95 | 4.25 | 4.32 | 4.165 | 406552 |
| 1717108200 | 4.23 | 0.1 | 2.42 | 4.13 | 4.2798999 | 4.13 | 549756 |
| 1717021800 | 4.13 | -0.12 | -2.82 | 4.19 | 4.23 | 4.13 | 359981 |
| 1716935400 | 4.25 | 0.09 | 2.16 | 4.26 | 4.29 | 4.2 | 231424 |
| 1716589800 | 4.16 | 0.12 | 2.97 | 4.07 | 4.16 | 4.03 | 486678 |
| 1716503400 | 4.04 | -0.18 | -4.27 | 4.16 | 4.23 | 4.01 | 620645 |
| 1716417000 | 4.22 | -0.28 | -6.22 | 4.42 | 4.42 | 4.22 | 476767 |
| 1716330600 | 4.5 | 0.03 | 0.67 | 4.44 | 4.5 | 4.34 | 421816 |
| 1716244200 | 4.47 | 0.09 | 2.05 | 4.41 | 4.5 | 4.32 | 397475 |
| 1715985000 | 4.38 | 0.13 | 3.06 | 4.2699999 | 4.41 | 4.2699999 | 534399 |
| 1715898600 | 4.25 | 0.08 | 1.92 | 4.17 | 4.25 | 4.1 | 399860 |
| 1715812200 | 4.17 | 0.32 | 8.31 | 3.89 | 4.25 | 3.85 | 1377425 |
| 1715725800 | 3.85 | 0.04 | 1.05 | 3.82 | 3.855 | 3.755 | 249567 |
| 1715639400 | 3.81 | -0.09 | -2.31 | 3.89 | 3.89 | 3.75 | 218018 |
| 1715380200 | 3.9 | -0.04 | -1.02 | 3.96 | 3.98 | 3.85 | 173618 |
| 1715293800 | 3.94 | 0.05 | 1.29 | 3.92 | 3.94 | 3.86 | 475313 |
| 1715207400 | 3.89 | -0.02 | -0.51 | 3.86 | 3.92 | 3.8515 | 230302 |
| 1715121000 | 3.91 | -0.06 | -1.51 | 3.96 | 3.975 | 3.88 | 188373 |
| 1715034600 | 3.97 | 0.07 | 1.79 | 3.99 | 4.01 | 3.94 | 210649 |
| 1714775400 | 3.9 | -0.02 | -0.51 | 3.92 | 3.935 | 3.87 | 159895 |
| 1714689000 | 3.92 | -0.04 | -1.01 | 3.94 | 4 | 3.86 | 194978 |
| 1714602600 | 3.96 | 0.04 | 1.02 | 3.93 | 4.029 | 3.89 | 181066 |
| 1714516200 | 3.92 | -0.1 | -2.49 | 3.91 | 3.97 | 3.88 | 284470 |
| 1714429800 | 4.0199999 | -0.01 | -0.25 | 4.07 | 4.07 | 3.935 | 254497 |
| 1714170600 | 4.03 | -0.07 | -1.71 | 4.1 | 4.16 | 4.01 | 252728 |
| 1714084200 | 4.1 | 0.12 | 2.89 | 3.99 | 4.1 | 3.95 | 274931 |
| 1713997800 | 3.985 | -0.03 | -0.62 | 3.96 | 4.045 | 3.96 | 226809 |
| 1713911400 | 4.01 | 0.15 | 3.89 | 3.82 | 4.04 | 3.82 | 298060 |
| 1713825000 | 3.86 | -0.11 | -2.77 | 3.85 | 3.94 | 3.81 | 348387 |
| 1713565800 | 3.97 | -0.01 | -0.25 | 3.98 | 4.01 | 3.94 | 257066 |
| 1713479400 | 3.98 | 0.07 | 1.79 | 3.95 | 4.045 | 3.88 | 366847 |
| 1713393000 | 3.91 | -0.01 | -0.26 | 3.96 | 4.04 | 3.875 | 376343 |
| 1713306600 | 3.92 | -0.02 | -0.51 | 3.91 | 3.98 | 3.83 | 578575 |
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
