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 | -0.15 | -3.36322869955 | 4.46 | 4.6 | 4.14 | 7433 | 4.40291261 | CS |
| 4 | 0.58 | 15.5495978552 | 3.73 | 5.08 | 3.66 | 7002 | 4.52302089 | CS |
| 12 | 1.61 | 59.6296296296 | 2.7 | 5.08 | 2.7 | 4245 | 4.12703512 | CS |
| 26 | 1.06 | 32.6153846154 | 3.25 | 5.08 | 2.35 | 2422 | 3.88275863 | CS |
| 52 | 2.27 | 111.274509804 | 2.04 | 5.08 | 2.02 | 1727 | 3.59811669 | CS |
| 156 | -1.5 | -25.817555938 | 5.81 | 7.41 | 1.42 | 1732 | 2.93049942 | CS |
| 260 | 4.135 | 2362.85714286 | 0.175 | 10.75 | 0.085 | 95917 | 0.30911053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734645900 | 4.23 | -0.15 | -3.42 | 4.305 | 4.305 | 4.14 | 4765 |
| 1734559500 | 4.38 | 0.03 | 0.69 | 4.4 | 4.57 | 4.2699999 | 4384 |
| 1734473100 | 4.35 | -0.12 | -2.68 | 4.33 | 4.43 | 4.33 | 13073 |
| 1734386700 | 4.47 | -0.05 | -1.11 | 4.57 | 4.6 | 4.45 | 2673 |
| 1734127500 | 4.5199999 | 0.03 | 0.67 | 4.46 | 4.5599999 | 4.38 | 12271 |
| 1734041100 | 4.49 | -0.03 | -0.66 | 4.45 | 4.5599999 | 4.45 | 3112 |
| 1733954700 | 4.5199999 | -0.22 | -4.64 | 4.64 | 4.64 | 4.45 | 4213 |
| 1733868300 | 4.74 | -0.19 | -3.85 | 4.85 | 4.96 | 4.71 | 6076 |
| 1733781900 | 4.93 | 0.05 | 1.02 | 5 | 5 | 4.78 | 2774 |
| 1733522700 | 4.88 | 0.27 | 5.86 | 4.68 | 4.96 | 4.68 | 5956 |
| 1733436300 | 4.61 | -0.28 | -5.73 | 4.93 | 4.93 | 4.58 | 2553 |
| 1733349900 | 4.89 | -0.06 | -1.21 | 4.84 | 4.91 | 4.84 | 1863 |
| 1733263500 | 4.95 | 0.08 | 1.64 | 4.94 | 5.08 | 4.67 | 10421 |
| 1733177100 | 4.87 | 0.46 | 10.43 | 4.76 | 4.99 | 4.7 | 28720 |
| 1732917900 | 4.41 | 0.4 | 9.98 | 4.0199999 | 4.59 | 4.0199999 | 13565 |
| 1732831500 | 4.01 | 0 | 0.00 | 4.03 | 4.03 | 4.01 | 1018 |
| 1732745100 | 4.01 | 0.09 | 2.30 | 3.98 | 4.08 | 3.97 | 2759 |
| 1732658700 | 3.92 | -0.14 | -3.45 | 4.03 | 4.25 | 3.92 | 6100 |
| 1732572300 | 4.0599999 | 0.36 | 9.73 | 3.84 | 4.09 | 3.72 | 8735 |
| 1732313100 | 3.7 | -0.03 | -0.80 | 3.73 | 3.73 | 3.66 | 5007 |
| 1732226700 | 3.73 | 0.03 | 0.81 | 3.7 | 3.83 | 3.7 | 2727 |
| 1732140300 | 3.7 | -0.02 | -0.54 | 3.78 | 3.89 | 3.7 | 2448 |
| 1732053900 | 3.72 | 0.12 | 3.33 | 3.62 | 3.74 | 3.61 | 2776 |
| 1731967500 | 3.6 | -0.05 | -1.37 | 3.62 | 3.65 | 3.6 | 3102 |
| 1731708300 | 3.65 | -0.11 | -2.93 | 3.76 | 3.76 | 3.64 | 1923 |
| 1731621900 | 3.76 | -0.1 | -2.59 | 3.73 | 3.83 | 3.73 | 3159 |
| 1731535500 | 3.86 | 0.16 | 4.32 | 3.85 | 3.91 | 3.68 | 9091 |
| 1731449100 | 3.7 | 0 | 0.00 | 3.65 | 3.7 | 3.55 | 2666 |
| 1731362700 | 3.7 | -0.1 | -2.63 | 3.69 | 3.71 | 3.52 | 3287 |
| 1731103500 | 3.8 | 0.04 | 1.06 | 3.81 | 3.95 | 3.8 | 3351 |
| 1731017100 | 3.76 | 0.03 | 0.80 | 3.68 | 3.79 | 3.61 | 5338 |
| 1730930700 | 3.73 | -0.36 | -8.80 | 3.71 | 3.9 | 3.56 | 14810 |
| 1730844300 | 4.09 | 0.05 | 1.24 | 3.87 | 4.09 | 3.87 | 3459 |
| 1730757900 | 4.04 | 0.04 | 1.00 | 4.15 | 4.15 | 4 | 6450 |
| 1730495100 | 4 | 0.08 | 2.04 | 3.96 | 4 | 3.96 | 503 |
| 1730408700 | 3.92 | -0.05 | -1.26 | 3.95 | 3.95 | 3.92 | 861 |
| 1730322300 | 3.97 | -0.03 | -0.75 | 4.11 | 4.11 | 3.97 | 1694 |
| 1730235900 | 4 | -0.12 | -2.91 | 4.23 | 4.23 | 4 | 2264 |
| 1730149500 | 4.12 | -0.07 | -1.67 | 4.2699999 | 4.2699999 | 4.1 | 1800 |
| 1729890300 | 4.19 | 0.11 | 2.70 | 4.2 | 4.2 | 4.19 | 1214 |
| 1729803900 | 4.08 | 0.26 | 6.81 | 4.08 | 4.08 | 4.08 | 1085 |
| 1729717500 | 3.82 | -0.21 | -5.21 | 3.85 | 3.85 | 3.75 | 1461 |
| 1729631100 | 4.03 | 0.05 | 1.26 | 4.2 | 4.2 | 4.03 | 1126 |
| 1729544700 | 3.98 | 0.26 | 6.99 | 4.01 | 4.01 | 3.98 | 1701 |
| 1729285500 | 3.72 | 0.21 | 5.98 | 3.87 | 3.87 | 3.72 | 1428 |
| 1729199100 | 3.51 | 0.08 | 2.33 | 3.55 | 3.58 | 3.51 | 2331 |
| 1729112700 | 3.43 | 0.21 | 6.52 | 3.34 | 3.44 | 3.34 | 1232 |
| 1729026300 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.17 | 1700 |
| 1728680700 | 3.2 | 0.17 | 5.61 | 3.17 | 3.21 | 3.17 | 1438 |
| 1728594300 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.0299999 | 3 | 680 |
| 1728507900 | 3.04 | -0.05 | -1.62 | 2.99 | 3.04 | 2.99 | 3310 |
| 1728421500 | 3.09 | -0.04 | -1.28 | 3.09 | 3.09 | 3.09 | 687 |
| 1728335100 | 3.13 | 0.03 | 0.97 | 3.14 | 3.16 | 3.12 | 9083 |
| 1728075900 | 3.1 | 0.14 | 4.73 | 3.15 | 3.18 | 3.1 | 1794 |
| 1727989500 | 2.96 | 0.01 | 0.34 | 2.96 | 2.96 | 2.96 | 677 |
| 1727903100 | 2.95 | -0.01 | -0.34 | 3.0099999 | 3.0099999 | 2.92 | 3200 |
| 1727816700 | 2.96 | 0.21 | 7.64 | 2.83 | 3.0099999 | 2.83 | 1604 |
| 1727730300 | 2.75 | 0.04 | 1.48 | 2.84 | 2.85 | 2.75 | 1332 |
| 1727471100 | 2.71 | 0.08 | 3.04 | 2.7 | 2.72 | 2.7 | 1642 |
| 1727384700 | 2.63 | -0.06 | -2.23 | 2.63 | 2.63 | 2.63 | 407 |
| 1727298300 | 2.69 | -0.12 | -4.27 | 2.66 | 2.69 | 2.66 | 1099 |
| 1727211900 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 326 |
| 1727125500 | 2.81 | -0.04 | -1.40 | 2.81 | 2.81 | 2.81 | 655 |
| 1726866300 | 2.85 | -0.03 | -1.04 | 2.85 | 2.85 | 2.85 | 101 |
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
