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 | -0.42 | -9.48081264108 | 4.43 | 4.43 | 3.875 | 1179671 | 4.10262632 | CS |
| 4 | 0.22 | 5.80474934037 | 3.79 | 4.5 | 3.69 | 905715 | 4.100307 | CS |
| 12 | -0.57 | -12.4454148472 | 4.58 | 5.05 | 3.69 | 1104681 | 4.4392487 | CS |
| 26 | -0.34 | -7.81609195402 | 4.35 | 5.05 | 3.69 | 1166695 | 4.38028229 | CS |
| 52 | -0.01 | -0.248756218905 | 4.02 | 5.05 | 3.66 | 1191788 | 4.35416081 | CS |
| 156 | -0.01 | -0.248756218905 | 4.02 | 5.05 | 3.66 | 1191788 | 4.35416081 | CS |
| 260 | -0.01 | -0.248756218905 | 4.02 | 5.05 | 3.66 | 1191788 | 4.35416081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.01 | 0.01 | 0.25 | 4 | 4.05 | 3.92 | 602888 |
| 1721687700 | 4 | 0 | 0.00 | 4.01 | 4.0599999 | 3.885 | 880446 |
| 1721428500 | 4 | 0.01 | 0.25 | 3.97 | 4.01 | 3.875 | 1184023 |
| 1721342100 | 3.99 | -0.17 | -4.09 | 4.12 | 4.24 | 3.98 | 1252216 |
| 1721255700 | 4.16 | -0.21 | -4.81 | 4.35 | 4.35 | 4.11 | 1606519 |
| 1721169300 | 4.37 | -0.03 | -0.68 | 4.43 | 4.43 | 4.2699999 | 975150 |
| 1721082900 | 4.4 | 0.01 | 0.23 | 4.36 | 4.43 | 4.33 | 796389 |
| 1720823700 | 4.39 | -0.05 | -1.13 | 4.48 | 4.5 | 4.365 | 712115 |
| 1720737300 | 4.44 | 0.04 | 0.91 | 4.48 | 4.48 | 4.38 | 1042888 |
| 1720650900 | 4.4 | 0.34 | 8.37 | 4.09 | 4.47 | 4.09 | 922862 |
| 1720564500 | 4.0599999 | -0.01 | -0.12 | 4.05 | 4.12 | 4.03 | 523374 |
| 1720478100 | 4.065 | -0.04 | -0.85 | 4.08 | 4.17 | 4.03 | 474096 |
| 1720218900 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.155 | 3.98 | 454497 |
| 1720040640 | 4.07 | 0.19 | 4.90 | 3.94 | 4.1 | 3.9 | 531417 |
| 1719959700 | 3.88 | -0.1 | -2.51 | 3.92 | 3.98 | 3.83 | 692296 |
| 1719873300 | 3.98 | -0.01 | -0.25 | 3.95 | 4.065 | 3.88 | 1370685 |
| 1719614100 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1719527700 | 3.99 | 0.14 | 3.64 | 3.9 | 4 | 3.86 | 563954 |
| 1719441300 | 3.85 | 0.05 | 1.32 | 3.76 | 3.91 | 3.76 | 818369 |
| 1719354900 | 3.8 | -0.03 | -0.78 | 3.79 | 3.88 | 3.69 | 1501571 |
| 1719268500 | 3.83 | -0.12 | -3.04 | 3.92 | 3.95 | 3.78 | 774644 |
| 1719009300 | 3.95 | -0.04 | -1.00 | 3.98 | 3.99 | 3.865 | 2078020 |
| 1718922900 | 3.99 | -0.16 | -3.86 | 4.21 | 4.22 | 3.98 | 987058 |
| 1718750100 | 4.15 | 0.04 | 0.97 | 4.18 | 4.2 | 4.1003999 | 436257 |
| 1718663700 | 4.11 | -0.04 | -0.96 | 4.15 | 4.16 | 4.04 | 607230 |
| 1718404500 | 4.15 | 0.02 | 0.48 | 4.1 | 4.225 | 4.0599999 | 719778 |
| 1718318100 | 4.13 | 0.09 | 2.23 | 4.07 | 4.23 | 4.07 | 800211 |
| 1718231700 | 4.04 | 0.15 | 3.86 | 3.98 | 4.11 | 3.98 | 724559 |
| 1718145300 | 3.89 | -0.26 | -6.27 | 4.09 | 4.14 | 3.87 | 1616325 |
| 1718058900 | 4.15 | 0.04 | 0.97 | 4.1 | 4.23 | 4.051 | 679873 |
| 1717799700 | 4.11 | -0.25 | -5.73 | 4.29 | 4.3 | 4.1 | 868473 |
| 1717713300 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4795 | 4.32 | 645112 |
| 1717626900 | 4.4 | -0.08 | -1.79 | 4.5 | 4.58 | 4.33 | 758393 |
| 1717540500 | 4.48 | -0.24 | -5.08 | 4.6 | 4.64 | 4.355 | 1550070 |
| 1717454100 | 4.72 | -0.13 | -2.68 | 4.87 | 4.8777 | 4.59 | 949846 |
| 1717194900 | 4.85 | -0.02 | -0.41 | 4.92 | 4.9598 | 4.7699999 | 1119806 |
| 1717108500 | 4.87 | 0.11 | 2.31 | 4.76 | 4.92 | 4.72 | 851859 |
| 1717022100 | 4.76 | -0.02 | -0.42 | 4.72 | 4.809 | 4.5757 | 2814993 |
| 1716935700 | 4.78 | 0.14 | 3.02 | 4.67 | 4.79 | 4.5599999 | 1444246 |
| 1716590100 | 4.64 | 0.01 | 0.22 | 4.67 | 4.73 | 4.551 | 1397195 |
| 1716503700 | 4.63 | -0.1 | -2.11 | 4.78 | 4.78 | 4.62 | 1185665 |
| 1716417300 | 4.73 | -0.09 | -1.87 | 4.7699999 | 4.89 | 4.6449999 | 1279838 |
| 1716330900 | 4.82 | 0.01 | 0.21 | 4.85 | 4.95 | 4.805 | 945302 |
| 1716244500 | 4.8099999 | 0.11 | 2.34 | 4.8 | 4.95 | 4.79 | 1708651 |
| 1715985300 | 4.7 | 0.28 | 6.33 | 4.5199999 | 4.82 | 4.485 | 1357351 |
| 1715898900 | 4.42 | -0.03 | -0.67 | 4.48 | 4.5599999 | 4.41 | 1047889 |
| 1715812500 | 4.45 | -0.02 | -0.45 | 4.47 | 4.5588 | 4.41 | 972363 |
| 1715726100 | 4.47 | -0.07 | -1.54 | 4.59 | 4.71 | 4.44 | 855353 |
| 1715639700 | 4.54 | -0.24 | -5.02 | 4.8 | 4.95 | 4.47 | 1441883 |
| 1715380500 | 4.78 | -0.1 | -2.05 | 4.9 | 4.95 | 4.7 | 791626 |
| 1715294100 | 4.88 | 0.15 | 3.17 | 4.76 | 4.94 | 4.76 | 761083 |
| 1715207700 | 4.73 | -0.21 | -4.25 | 4.97 | 4.97 | 4.68 | 1259910 |
| 1715121300 | 4.94 | 0.05 | 1.02 | 4.91 | 5.05 | 4.88 | 4373395 |
| 1715034900 | 4.89 | 0.07 | 1.45 | 4.93 | 5.04 | 4.85 | 1013505 |
| 1714775700 | 4.82 | -0.1 | -2.03 | 4.93 | 4.95 | 4.75 | 666263 |
| 1714689300 | 4.92 | 0.17 | 3.58 | 4.73 | 4.97 | 4.71 | 1214787 |
| 1714602900 | 4.75 | 0.34 | 7.71 | 4.69 | 4.99 | 4.65 | 1964606 |
| 1714516500 | 4.41 | -0.19 | -4.13 | 4.58 | 4.58 | 4.3989 | 895831 |
| 1714430100 | 4.6 | 0.14 | 3.14 | 4.5199999 | 4.62 | 4.51 | 930727 |
| 1714170900 | 4.46 | 0.07 | 1.59 | 4.4 | 4.47 | 4.36 | 765052 |
| 1714084500 | 4.39 | 0.02 | 0.46 | 4.35 | 4.4 | 4.275 | 712828 |
| 1713998100 | 4.37 | 0.08 | 1.86 | 4.25 | 4.39 | 4.22 | 582018 |
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
