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 | 0.013 | 0.311526479751 | 4.173 | 4.242 | 4.077 | 0 | 0 | IX |
| 4 | -0.101 | -2.3559598787 | 4.287 | 4.511 | 4.019 | 0 | 0 | IX |
| 12 | 0.219 | 5.52054449206 | 3.967 | 4.511 | 3.707 | 0 | 0 | IX |
| 26 | 0.331 | 8.58625162127 | 3.855 | 4.54 | 3.707 | 0 | 0 | IX |
| 52 | 0.206 | 5.17587939698 | 3.98 | 4.54 | 3.352 | 0 | 0 | IX |
| 156 | -2.163 | -34.0683572216 | 6.349 | 8.345 | 3.352 | 0 | 0 | IX |
| 260 | -9.435 | -69.268041994 | 13.621 | 32.02 | 3.352 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4.186 | -0.01 | -0.21 | 4.236 | 4.242 | 4.1689999 | 0 |
| 1734370200 | 4.195 | 0.06 | 1.48 | 4.167 | 4.215 | 4.1529999 | 0 |
| 1734111000 | 4.134 | 0.01 | 0.34 | 4.135 | 4.157 | 4.077 | 0 |
| 1734024600 | 4.12 | 0 | 0.10 | 4.082 | 4.131 | 4.082 | 0 |
| 1733938200 | 4.116 | -0.03 | -0.75 | 4.173 | 4.179 | 4.1 | 0 |
| 1733851800 | 4.147 | 0.09 | 2.29 | 4.078 | 4.158 | 4.0759999 | 0 |
| 1733765400 | 4.054 | -0.06 | -1.34 | 4.049 | 4.093 | 4.019 | 0 |
| 1733506200 | 4.109 | -0.11 | -2.61 | 4.216 | 4.216 | 4.089 | 0 |
| 1733419800 | 4.219 | -0.03 | -0.73 | 4.275 | 4.275 | 4.195 | 0 |
| 1733333400 | 4.25 | -0.06 | -1.30 | 4.299 | 4.304 | 4.227 | 0 |
| 1733247000 | 4.306 | -0.02 | -0.55 | 4.3179999 | 4.337 | 4.229 | 0 |
| 1733160600 | 4.33 | -0.01 | -0.14 | 4.437 | 4.439 | 4.283 | 0 |
| 1732901400 | 4.336 | -0.07 | -1.54 | 4.439 | 4.444 | 4.329 | 0 |
| 1732815000 | 4.404 | -0.04 | -0.99 | 4.414 | 4.426 | 4.369 | 0 |
| 1732728600 | 4.448 | 0.06 | 1.46 | 4.439 | 4.511 | 4.431 | 0 |
| 1732642200 | 4.384 | 0.08 | 1.76 | 4.375 | 4.3949999 | 4.3099999 | 0 |
| 1732555800 | 4.308 | -0 | -0.05 | 4.222 | 4.33 | 4.218 | 0 |
| 1732296600 | 4.3099999 | -0.05 | -1.12 | 4.315 | 4.43 | 4.291 | 0 |
| 1732210200 | 4.359 | -0.02 | -0.39 | 4.394 | 4.459 | 4.347 | 0 |
| 1732123800 | 4.376 | 0.04 | 0.88 | 4.287 | 4.389 | 4.2779999 | 0 |
| 1732037400 | 4.338 | 0.06 | 1.36 | 4.2699999 | 4.449 | 4.2539999 | 0 |
| 1731951000 | 4.28 | -0.01 | -0.16 | 4.284 | 4.331 | 4.266 | 0 |
| 1731691800 | 4.287 | 0.05 | 1.18 | 4.3019999 | 4.325 | 4.229 | 0 |
| 1731605400 | 4.237 | -0.1 | -2.31 | 4.314 | 4.347 | 4.228 | 0 |
| 1731519000 | 4.337 | 0 | 0.00 | 4.337 | 4.337 | 4.337 | 0 |
| 1731432600 | 4.337 | 0.22 | 5.42 | 4.204 | 4.347 | 4.184 | 0 |
| 1731346200 | 4.114 | -0.1 | -2.35 | 4.151 | 4.159 | 4.085 | 0 |
| 1731087000 | 4.213 | 0.1 | 2.38 | 4.1 | 4.222 | 4.099 | 0 |
| 1731000600 | 4.115 | -0.06 | -1.51 | 4.175 | 4.196 | 4.088 | 0 |
| 1730914200 | 4.178 | 0.04 | 1.04 | 4.094 | 4.213 | 3.952 | 0 |
| 1730827800 | 4.135 | -0.04 | -0.93 | 4.168 | 4.2 | 4.126 | 0 |
| 1730741400 | 4.174 | 0.05 | 1.09 | 4.158 | 4.174 | 4.091 | 0 |
| 1730482200 | 4.1289999 | -0.07 | -1.57 | 4.181 | 4.187 | 4.1 | 0 |
| 1730395800 | 4.195 | 0.09 | 2.12 | 4.158 | 4.233 | 4.148 | 0 |
| 1730309400 | 4.108 | 0.09 | 2.24 | 4.083 | 4.162 | 4.063 | 0 |
| 1730223000 | 4.018 | 0.05 | 1.23 | 3.931 | 4.023 | 3.906 | 0 |
| 1730136600 | 3.969 | -0.06 | -1.51 | 3.985 | 4.0359999 | 3.944 | 0 |
| 1729873800 | 4.03 | 0.01 | 0.17 | 4.038 | 4.071 | 4.007 | 0 |
| 1729787400 | 4.023 | -0.01 | -0.12 | 3.997 | 4.023 | 3.956 | 0 |
| 1729701000 | 4.0279999 | 0.04 | 1.03 | 4.032 | 4.059 | 3.978 | 0 |
| 1729614600 | 3.987 | 0 | 0.05 | 4.006 | 4.054 | 3.976 | 0 |
| 1729528200 | 3.985 | 0.08 | 2.10 | 3.941 | 3.991 | 3.898 | 0 |
| 1729269000 | 3.903 | -0.03 | -0.74 | 3.951 | 3.951 | 3.871 | 0 |
| 1729182600 | 3.932 | -0.1 | -2.43 | 4.011 | 4.014 | 3.889 | 0 |
| 1729096200 | 4.03 | 0.03 | 0.83 | 4.105 | 4.105 | 4.009 | 0 |
| 1729009800 | 3.997 | 0.08 | 2.07 | 3.921 | 4.008 | 3.915 | 0 |
| 1728923400 | 3.916 | -0.02 | -0.56 | 3.935 | 3.976 | 3.904 | 0 |
| 1728664200 | 3.938 | -0.02 | -0.40 | 3.987 | 4.015 | 3.927 | 0 |
| 1728577800 | 3.954 | 0 | 0.00 | 3.954 | 3.954 | 3.954 | 0 |
| 1728491400 | 3.954 | -0.04 | -1.00 | 3.989 | 4.013 | 3.946 | 0 |
| 1728405000 | 3.994 | 0.06 | 1.45 | 4.037 | 4.042 | 3.973 | 0 |
| 1728318600 | 3.937 | -0.03 | -0.83 | 3.941 | 4.006 | 3.927 | 0 |
| 1728059400 | 3.97 | -0.07 | -1.66 | 4.0519999 | 4.057 | 3.937 | 0 |
| 1727973000 | 4.037 | 0.1 | 2.64 | 3.957 | 4.057 | 3.957 | 0 |
| 1727886600 | 3.933 | -0 | -0.05 | 3.915 | 3.962 | 3.885 | 0 |
| 1727800200 | 3.935 | 0.06 | 1.63 | 3.885 | 3.963 | 3.854 | 0 |
| 1727713800 | 3.872 | 0.15 | 4.09 | 3.764 | 3.873 | 3.749 | 0 |
| 1727454600 | 3.72 | -0.05 | -1.25 | 3.748 | 3.766 | 3.707 | 0 |
| 1727368200 | 3.767 | -0.18 | -4.63 | 3.849 | 3.86 | 3.767 | 0 |
| 1727281800 | 3.95 | 0.03 | 0.82 | 3.967 | 3.969 | 3.919 | 0 |
| 1727195400 | 3.918 | -0.1 | -2.51 | 3.913 | 3.948 | 3.885 | 0 |
| 1727109000 | 4.019 | 0.09 | 2.39 | 4.0279999 | 4.075 | 4.008 | 0 |
| 1726849800 | 3.925 | 0.02 | 0.51 | 3.925 | 4.025 | 3.919 | 0 |
| 1726763400 | 3.905 | -0.19 | -4.57 | 3.97 | 4.01 | 3.905 | 0 |
| 1726677000 | 4.092 | 0.05 | 1.16 | 4.043 | 4.092 | 4.037 | 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
