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 | -0.017 | -0.393883225209 | 4.316 | 4.481 | 4.289 | 0 | 0 | IX |
| 4 | 0.2 | 4.87923883874 | 4.099 | 4.481 | 4.044 | 0 | 0 | IX |
| 12 | 0.473 | 12.3627809723 | 3.826 | 4.481 | 3.819 | 0 | 0 | IX |
| 26 | 0.363 | 9.22256097561 | 3.936 | 4.616 | 3.661 | 0 | 0 | IX |
| 52 | -1.297 | -23.1772694782 | 5.596 | 5.609 | 3.661 | 0 | 0 | IX |
| 156 | -1.694 | -28.2663106958 | 5.993 | 9.009 | 3.661 | 0 | 0 | IX |
| 260 | -13.534 | -75.8930073459 | 17.833 | 36.135 | 3.661 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4.352 | -0.08 | -1.74 | 4.436 | 4.481 | 4.348 | 0 |
| 1732123800 | 4.429 | 0.04 | 0.82 | 4.36 | 4.447 | 4.359 | 0 |
| 1732037400 | 4.393 | 0.04 | 0.80 | 4.346 | 4.471 | 4.323 | 0 |
| 1731951000 | 4.358 | -0.03 | -0.59 | 4.377 | 4.431 | 4.358 | 0 |
| 1731691800 | 4.384 | 0.12 | 2.77 | 4.316 | 4.388 | 4.3 | 0 |
| 1731605400 | 4.266 | -0.13 | -2.96 | 4.341 | 4.383 | 4.261 | 0 |
| 1731519000 | 4.396 | 0.02 | 0.53 | 4.4 | 4.454 | 4.386 | 0 |
| 1731432600 | 4.373 | 0.13 | 3.02 | 4.289 | 4.378 | 4.28 | 0 |
| 1731346200 | 4.245 | -0.04 | -0.89 | 4.233 | 4.25 | 4.207 | 0 |
| 1731087000 | 4.283 | 0.04 | 1.01 | 4.221 | 4.319 | 4.209 | 0 |
| 1731000600 | 4.24 | -0.04 | -0.96 | 4.233 | 4.2779999 | 4.209 | 0 |
| 1730914200 | 4.281 | 0.07 | 1.69 | 4.154 | 4.296 | 4.074 | 0 |
| 1730827800 | 4.21 | -0.03 | -0.71 | 4.23 | 4.245 | 4.203 | 0 |
| 1730741400 | 4.24 | 0.04 | 1.00 | 4.21 | 4.24 | 4.18 | 0 |
| 1730482200 | 4.198 | -0.09 | -2.12 | 4.263 | 4.274 | 4.17 | 0 |
| 1730395800 | 4.289 | 0.07 | 1.59 | 4.28 | 4.33 | 4.247 | 0 |
| 1730309400 | 4.222 | 0.12 | 3.03 | 4.136 | 4.224 | 4.136 | 0 |
| 1730223000 | 4.098 | 0.02 | 0.44 | 4.0519999 | 4.105 | 4.0439999 | 0 |
| 1730136600 | 4.08 | 0.02 | 0.52 | 4.055 | 4.1289999 | 4.055 | 0 |
| 1729873800 | 4.059 | -0.03 | -0.64 | 4.099 | 4.122 | 4.049 | 0 |
| 1729787400 | 4.085 | -0.05 | -1.30 | 4.096 | 4.096 | 4.031 | 0 |
| 1729701000 | 4.139 | 0.07 | 1.67 | 4.097 | 4.143 | 4.05 | 0 |
| 1729614600 | 4.071 | 0.06 | 1.47 | 4.063 | 4.11 | 4.046 | 0 |
| 1729528200 | 4.0119999 | 0 | 0.00 | 4.0119999 | 4.0119999 | 4.0119999 | 0 |
| 1729269000 | 4.0119999 | -0.04 | -1.04 | 4.043 | 4.053 | 4.005 | 0 |
| 1729182600 | 4.054 | -0.05 | -1.29 | 4.086 | 4.123 | 4.023 | 0 |
| 1729096200 | 4.107 | 0.06 | 1.51 | 4.091 | 4.109 | 4.067 | 0 |
| 1729009800 | 4.046 | 0.2 | 5.06 | 3.853 | 4.046 | 3.834 | 0 |
| 1728923400 | 3.851 | -0.05 | -1.38 | 3.913 | 3.914 | 3.851 | 0 |
| 1728664200 | 3.905 | -0.04 | -0.99 | 3.943 | 3.957 | 3.895 | 0 |
| 1728577800 | 3.944 | 0.04 | 0.97 | 3.905 | 3.975 | 3.9 | 0 |
| 1728491400 | 3.906 | -0.05 | -1.16 | 3.957 | 3.975 | 3.906 | 0 |
| 1728405000 | 3.952 | 0.02 | 0.59 | 3.99 | 4 | 3.94 | 0 |
| 1728318600 | 3.929 | -0.01 | -0.13 | 3.916 | 3.974 | 3.91 | 0 |
| 1728059400 | 3.934 | -0.01 | -0.30 | 3.955 | 3.968 | 3.908 | 0 |
| 1727973000 | 3.946 | 0.06 | 1.47 | 3.9 | 3.967 | 3.9 | 0 |
| 1727886600 | 3.889 | -0.06 | -1.49 | 3.899 | 3.945 | 3.876 | 0 |
| 1727800200 | 3.948 | 0 | 0.03 | 3.933 | 3.986 | 3.899 | 0 |
| 1727713800 | 3.947 | 0.07 | 1.67 | 3.889 | 3.947 | 3.869 | 0 |
| 1727454600 | 3.882 | -0.05 | -1.25 | 3.913 | 3.919 | 3.871 | 0 |
| 1727368200 | 3.931 | -0.05 | -1.21 | 3.897 | 3.952 | 3.892 | 0 |
| 1727281800 | 3.979 | 0.01 | 0.28 | 4.005 | 4.005 | 3.959 | 0 |
| 1727195400 | 3.968 | -0.03 | -0.80 | 3.944 | 4 | 3.94 | 0 |
| 1727109000 | 4 | 0 | 0.08 | 4.0519999 | 4.061 | 3.992 | 0 |
| 1726849800 | 3.997 | 0.04 | 1.09 | 3.997 | 4.067 | 3.973 | 0 |
| 1726763400 | 3.954 | -0.14 | -3.51 | 4.0119999 | 4.047 | 3.949 | 0 |
| 1726677000 | 4.098 | 0.07 | 1.74 | 4.038 | 4.099 | 4.0279999 | 0 |
| 1726590600 | 4.0279999 | -0.04 | -0.98 | 4.022 | 4.039 | 4.007 | 0 |
| 1726504200 | 4.0679999 | 0.04 | 0.94 | 4.058 | 4.078 | 4.03 | 0 |
| 1726245000 | 4.03 | -0.06 | -1.39 | 4.078 | 4.078 | 4.0119999 | 0 |
| 1726158600 | 4.087 | -0.08 | -1.94 | 4.038 | 4.12 | 4.027 | 0 |
| 1726072200 | 4.168 | -0.02 | -0.57 | 4.1689999 | 4.207 | 4.087 | 0 |
| 1725985800 | 4.192 | 0.06 | 1.48 | 4.144 | 4.208 | 4.108 | 0 |
| 1725899400 | 4.131 | -0.08 | -1.97 | 4.1769999 | 4.1769999 | 4.108 | 0 |
| 1725640200 | 4.214 | 0.12 | 2.86 | 4.118 | 4.223 | 4.0759999 | 0 |
| 1725553800 | 4.097 | 0.05 | 1.16 | 4.081 | 4.1289999 | 4.0519999 | 0 |
| 1725467400 | 4.05 | 0.1 | 2.61 | 4.074 | 4.077 | 4.0359999 | 0 |
| 1725381000 | 3.947 | 0.1 | 2.60 | 3.84 | 3.965 | 3.833 | 0 |
| 1725294600 | 3.847 | -0.01 | -0.36 | 3.852 | 3.883 | 3.845 | 0 |
| 1725035400 | 3.861 | 0.04 | 1.15 | 3.826 | 3.866 | 3.819 | 0 |
| 1724949000 | 3.817 | -0.11 | -2.85 | 3.924 | 3.924 | 3.817 | 0 |
| 1724862600 | 3.929 | -0.03 | -0.63 | 3.927 | 3.942 | 3.901 | 0 |
| 1724776200 | 3.954 | -0 | -0.10 | 3.955 | 3.973 | 3.938 | 0 |
| 1724689800 | 3.958 | 0.01 | 0.33 | 3.959 | 3.972 | 3.927 | 0 |
| 1724430600 | 3.945 | -0 | -0.03 | 3.957 | 3.966 | 3.928 | 0 |
| 1724344200 | 3.946 | -0.01 | -0.13 | 3.941 | 3.948 | 3.901 | 0 |
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
