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 | -0.53 | -10.6425702811 | 4.98 | 5.1763 | 4.13 | 13264 | 4.92196995 | CS |
| 4 | -0.27 | -5.72033898305 | 4.72 | 5.59 | 4.13 | 8622 | 4.93228508 | CS |
| 12 | 0.06 | 1.36674259681 | 4.39 | 5.59 | 4.1 | 10346 | 4.59039249 | CS |
| 26 | -1.54 | -25.7095158598 | 5.99 | 5.99 | 3.88 | 9405 | 4.59619115 | CS |
| 52 | -1.71 | -27.7597402597 | 6.16 | 8.3331 | 2.4603 | 46559 | 4.63402885 | CS |
| 156 | -27.33 | -85.9974826935 | 31.78 | 84 | 2.4603 | 381520 | 59.05412933 | CS |
| 260 | -26.42 | -85.5847100745 | 30.87 | 133.7 | 2.4603 | 393578 | 54.10699313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 4.49 | -0.04 | -0.77 | 4.5 | 4.5 | 4.26 | 8563 |
| 1723588500 | 4.525 | -0.09 | -1.84 | 4.6233 | 4.63 | 4.234 | 7047 |
| 1723502100 | 4.61 | -0.23 | -4.75 | 4.6 | 4.75 | 4.6 | 3192 |
| 1723242900 | 4.84 | -0.28 | -5.46 | 4.87 | 5.04 | 4.7501 | 6807 |
| 1723156500 | 5.1197 | 0.32 | 6.66 | 4.98 | 5.1763 | 4.6069 | 40713 |
| 1723070100 | 4.8 | -0.1 | -2.04 | 5.03 | 5.15 | 4.75 | 17985 |
| 1722983700 | 4.9 | 0.15 | 3.16 | 4.7 | 5.11 | 4.7 | 3541 |
| 1722897300 | 4.75 | -0.29 | -5.75 | 4.98 | 4.98 | 4.54 | 6471 |
| 1722638100 | 5.04 | -0.19 | -3.71 | 5.24 | 5.25 | 4.93 | 10813 |
| 1722551700 | 5.234 | -0.07 | -1.25 | 5.21 | 5.375 | 5.15 | 2258 |
| 1722465300 | 5.3 | 0.25 | 4.95 | 5.07 | 5.3 | 5.0001 | 3593 |
| 1722378900 | 5.05 | -0.15 | -2.88 | 5.3099999 | 5.3099999 | 5 | 4164 |
| 1722292500 | 5.2 | -0.22 | -4.06 | 5.45 | 5.45 | 5.2 | 5519 |
| 1722033300 | 5.42 | 0.31 | 6.07 | 5.23 | 5.59 | 5.23 | 10436 |
| 1721946900 | 5.11 | 0.31 | 6.46 | 4.835 | 5.11 | 4.76 | 7298 |
| 1721860500 | 4.8 | 0.11 | 2.30 | 4.88 | 4.9199 | 4.775 | 8677 |
| 1721774100 | 4.6922 | 0.06 | 1.34 | 4.67 | 4.8568 | 4.67 | 1530 |
| 1721687700 | 4.63 | -0.12 | -2.52 | 4.8 | 4.8 | 4.595 | 4341 |
| 1721428500 | 4.7499 | 0.07 | 1.49 | 4.1901 | 4.7499 | 4.1901 | 8304 |
| 1721342100 | 4.68 | -0.19 | -3.90 | 4.72 | 4.9 | 4.4 | 11188 |
| 1721255700 | 4.87 | 0.1 | 2.10 | 4.63 | 4.92 | 4.3006 | 17763 |
| 1721169300 | 4.7699999 | 0.53 | 12.50 | 4.19 | 4.89 | 4.18 | 30514 |
| 1721082900 | 4.2398999 | -0.02 | -0.47 | 4.25 | 4.3 | 4.165 | 11499 |
| 1720823700 | 4.26 | 0.01 | 0.24 | 4.36 | 4.36 | 4.26 | 3751 |
| 1720737300 | 4.25 | -0.02 | -0.47 | 4.25 | 4.35 | 4.2001 | 1761 |
| 1720650900 | 4.2699999 | 0 | 0.00 | 4.36 | 4.47 | 4.21 | 8292 |
| 1720564500 | 4.2699999 | 0.02 | 0.47 | 4.2699999 | 4.3999 | 4.25 | 3144 |
| 1720478100 | 4.25 | -0.05 | -1.09 | 4.45 | 4.4999 | 4.23 | 3301 |
| 1720218900 | 4.2967 | 0.01 | 0.16 | 4.35 | 4.43 | 4.2 | 2309 |
| 1720040640 | 4.29 | 0.08 | 1.90 | 4.34 | 4.3477 | 4.21 | 3159 |
| 1719959700 | 4.21 | -0.18 | -4.10 | 4.34 | 4.39 | 4.2 | 3431 |
| 1719873300 | 4.39 | 0.11 | 2.57 | 4.28 | 4.41 | 4.152 | 1953 |
| 1719614100 | 4.28 | 0 | 0.00 | 4.4 | 4.4 | 4.1527 | 6959 |
| 1719527700 | 4.28 | -0.04 | -0.97 | 4.35 | 4.606 | 4.1637 | 8288 |
| 1719441300 | 4.3219 | 0.17 | 4.14 | 4.25 | 4.4 | 4.1 | 13513 |
| 1719354900 | 4.15 | -0.23 | -5.14 | 4.19 | 4.335 | 4.15 | 6415 |
| 1719268500 | 4.375 | -0.01 | -0.11 | 4.45 | 4.6757 | 4.18 | 35784 |
| 1719009300 | 4.38 | 0.12 | 2.82 | 4.2699999 | 4.39 | 4.26 | 10107 |
| 1718922900 | 4.2599 | -0 | -0.00 | 4.32 | 4.34 | 4.19 | 2524 |
| 1718750100 | 4.26 | -0.1 | -2.18 | 4.36 | 4.36 | 4.25 | 10015 |
| 1718663700 | 4.355 | -0.09 | -2.12 | 4.35 | 4.375 | 4.21 | 10245 |
| 1718404500 | 4.4493 | 0.08 | 1.81 | 4.35 | 4.5498 | 4.3277 | 13764 |
| 1718318100 | 4.37 | -0.11 | -2.46 | 4.5 | 4.5 | 4.24 | 2251 |
| 1718231700 | 4.48 | 0.03 | 0.67 | 4.48 | 4.64 | 4.35 | 5339 |
| 1718145300 | 4.45 | -0.19 | -4.09 | 4.64 | 4.67 | 4.45 | 6526 |
| 1718058900 | 4.64 | 0.05 | 1.09 | 4.5199999 | 4.68 | 4.4001 | 5625 |
| 1717799700 | 4.5899 | 0.03 | 0.66 | 4.53 | 4.59 | 4.41 | 4085 |
| 1717713300 | 4.5599999 | -0.09 | -1.94 | 4.54 | 4.68 | 4.3949999 | 15118 |
| 1717626900 | 4.65 | 0.06 | 1.31 | 4.5199999 | 4.65 | 4.33 | 3442 |
| 1717540500 | 4.59 | 0 | 0.00 | 4.49 | 4.6927 | 4.4 | 8833 |
| 1717454100 | 4.59 | 0.26 | 6.00 | 4.37 | 4.6 | 4.11 | 53977 |
| 1717194900 | 4.33 | -0.07 | -1.59 | 4.39 | 4.4412 | 4.16 | 3736 |
| 1717108500 | 4.4 | 0.25 | 5.97 | 4.25 | 4.6 | 4.15 | 41187 |
| 1717022100 | 4.152 | -0.1 | -2.45 | 4.2 | 4.3315 | 4.12 | 10383 |
| 1716935700 | 4.2563 | -0.12 | -2.82 | 4.26 | 4.6 | 4.17 | 15659 |
| 1716590100 | 4.38 | -0.09 | -1.90 | 4.45 | 4.7299 | 4.2101 | 14282 |
| 1716503700 | 4.465 | -0.11 | -2.33 | 4.39 | 4.64 | 4.29 | 18343 |
| 1716417300 | 4.5714 | 0.02 | 0.47 | 4.6 | 4.644 | 4.5 | 7990 |
| 1716330900 | 4.55 | -0.19 | -4.01 | 4.51 | 4.7 | 4.51 | 9237 |
| 1716244500 | 4.74 | 0.19 | 4.18 | 4.5199999 | 4.74 | 4.5 | 2508 |
| 1715985300 | 4.55 | 0.03 | 0.66 | 4.39 | 4.75 | 4.39 | 14220 |
| 1715898900 | 4.5199999 | 0.01 | 0.22 | 4.5199999 | 4.54 | 4.4699 | 1638 |
| 1715812500 | 4.51 | -0.02 | -0.44 | 4.63 | 4.75 | 4.45 | 35770 |
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
