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 | -0.02 | -0.46511627907 | 4.3 | 4.43 | 4.2532 | 3892 | 4.31265665 | CS |
| 4 | 0.21 | 5.15970515971 | 4.07 | 4.6 | 4 | 9714 | 4.43635661 | CS |
| 12 | 0.22 | 5.41871921182 | 4.06 | 4.6 | 3.85 | 10338 | 4.22861755 | CS |
| 26 | 1.32 | 44.5945945946 | 2.96 | 4.6 | 2.9 | 11945 | 3.74792594 | CS |
| 52 | 1.4 | 48.6111111111 | 2.88 | 4.6 | 2.69 | 13475 | 3.31869486 | CS |
| 156 | -1.81 | -29.7208538588 | 6.09 | 6.09 | 2.69 | 17245 | 3.89306707 | CS |
| 260 | -16.82 | -79.7156398104 | 21.1 | 22 | 2.69 | 23048 | 6.13040025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031700 | 4.28 | -0.02 | -0.56 | 4.34 | 4.34 | 4.28 | 2160 |
| 1728945300 | 4.3042 | -0.03 | -0.60 | 4.29 | 4.33 | 4.2532 | 1372 |
| 1728686100 | 4.33 | 0.04 | 0.93 | 4.3099999 | 4.43 | 4.2699999 | 9383 |
| 1728599700 | 4.29 | -0.08 | -1.88 | 4.37 | 4.43 | 4.26 | 5721 |
| 1728513300 | 4.3722 | 0.02 | 0.51 | 4.3 | 4.4 | 4.3 | 823 |
| 1728426900 | 4.35 | -0.1 | -2.25 | 4.44 | 4.44 | 4.35 | 624 |
| 1728340500 | 4.45 | 0.01 | 0.23 | 4.37 | 4.5 | 4.37 | 956 |
| 1728081300 | 4.44 | -0.01 | -0.22 | 4.46 | 4.5 | 4.4 | 4124 |
| 1727994900 | 4.45 | 0.02 | 0.40 | 4.45 | 4.45 | 4.43 | 3127 |
| 1727908500 | 4.4324 | -0.08 | -1.72 | 4.62 | 4.65 | 4.43 | 12581 |
| 1727822100 | 4.51 | -0.07 | -1.53 | 4.49 | 4.51 | 4.24 | 17818 |
| 1727735700 | 4.58 | 0.02 | 0.44 | 4.49 | 4.59 | 4.36 | 8903 |
| 1727476500 | 4.5599999 | 0.04 | 0.88 | 4.53 | 4.6 | 4.51 | 3079 |
| 1727390100 | 4.5199999 | 0.02 | 0.44 | 4.49 | 4.5599999 | 4.4 | 10803 |
| 1727303700 | 4.5 | -0.05 | -1.10 | 4.5 | 4.54 | 4.36 | 5889 |
| 1727217300 | 4.55 | 0.14 | 3.17 | 4.44 | 4.55 | 4.44 | 13352 |
| 1727130900 | 4.41 | -0.09 | -2.00 | 4.48 | 4.5599999 | 4.35 | 3100 |
| 1726871700 | 4.5 | 0.46 | 11.39 | 4.07 | 4.5 | 4.07 | 73398 |
| 1726785300 | 4.04 | 0.04 | 1.00 | 4 | 4.04 | 4 | 2362 |
| 1726698900 | 4 | -0.18 | -4.31 | 4.07 | 4.2699999 | 4 | 16153 |
| 1726612500 | 4.18 | -0.1 | -2.34 | 4.26 | 4.26 | 4.04 | 20901 |
| 1726526100 | 4.28 | 0.08 | 1.90 | 4.24 | 4.28 | 4.05 | 14332 |
| 1726266900 | 4.2 | 0.09 | 2.19 | 4.11 | 4.2 | 4.11 | 2867 |
| 1726180500 | 4.11 | -0.04 | -0.96 | 4.17 | 4.25 | 4.1 | 11874 |
| 1726094100 | 4.15 | -0.03 | -0.72 | 4.18 | 4.22 | 4.1 | 3301 |
| 1726007700 | 4.18 | 0.04 | 0.97 | 4.12 | 4.24 | 4.0599999 | 11465 |
| 1725921300 | 4.14 | 0.05 | 1.22 | 4.08 | 4.19 | 4.0199999 | 3255 |
| 1725662100 | 4.09 | -0.12 | -2.85 | 4.2 | 4.2 | 4.01 | 5958 |
| 1725575700 | 4.21 | 0.1 | 2.38 | 4.13 | 4.33 | 4.11 | 13197 |
| 1725489300 | 4.112 | 0.09 | 2.29 | 4.01 | 4.24 | 4 | 12801 |
| 1725402900 | 4.0199999 | -0.12 | -2.90 | 4.12 | 4.155 | 4 | 6413 |
| 1725057300 | 4.14 | 0.14 | 3.50 | 4.0199999 | 4.2 | 4.0199999 | 1060 |
| 1724970900 | 4 | -0.09 | -2.20 | 4.05 | 4.1 | 4 | 6169 |
| 1724884500 | 4.09 | -0.04 | -0.90 | 4.13 | 4.19 | 4.09 | 1262 |
| 1724798100 | 4.1271 | 0.06 | 1.40 | 4 | 4.1799 | 4 | 5474 |
| 1724711700 | 4.07 | -0.08 | -1.93 | 4.15 | 4.15 | 4.0599999 | 2990 |
| 1724452500 | 4.15 | 0.05 | 1.22 | 4.09 | 4.155 | 4.09 | 2192 |
| 1724366100 | 4.1 | -0.07 | -1.68 | 4.1 | 4.2821 | 3.99 | 14816 |
| 1724279700 | 4.17 | 0.14 | 3.47 | 4.03 | 4.17 | 4.03 | 2132 |
| 1724193300 | 4.03 | 0.01 | 0.25 | 4.16 | 4.16 | 4.03 | 1999 |
| 1724106900 | 4.0199999 | -0.1 | -2.43 | 4.1 | 4.11 | 4.0172 | 2587 |
| 1723847700 | 4.12 | 0.01 | 0.24 | 4.16 | 4.16 | 4.03 | 3875 |
| 1723761300 | 4.11 | 0.13 | 3.27 | 4.03 | 4.19 | 4.0199999 | 7171 |
| 1723674900 | 3.98 | -0.04 | -1.00 | 4.0199999 | 4.0199999 | 3.98 | 718 |
| 1723588500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 3.97 | 2390 |
| 1723502100 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.13 | 3.99 | 14834 |
| 1723242900 | 4 | 0.01 | 0.25 | 3.9534 | 4 | 3.95 | 3295 |
| 1723156500 | 3.99 | -0.05 | -1.24 | 4.04 | 4.04 | 3.97 | 1543 |
| 1723070100 | 4.04 | 0.04 | 1.00 | 4 | 4.07 | 3.9502 | 23713 |
| 1722983700 | 4 | 0 | 0.00 | 4 | 4.155 | 4 | 12097 |
| 1722897300 | 4 | -0.22 | -5.21 | 4.2 | 4.2291 | 3.85 | 70021 |
| 1722638100 | 4.22 | -0.15 | -3.43 | 4.3099999 | 4.35 | 4.22 | 11945 |
| 1722551700 | 4.37 | 0.07 | 1.63 | 4.28 | 4.37 | 4.28 | 19953 |
| 1722465300 | 4.3 | 0.03 | 0.70 | 4.26 | 4.3 | 4.25 | 4563 |
| 1722378900 | 4.2699999 | -0.01 | -0.23 | 4.28 | 4.48 | 4.25 | 10634 |
| 1722292500 | 4.28 | 0.13 | 3.13 | 4.15 | 4.32 | 4.15 | 6840 |
| 1722033300 | 4.15 | 0 | 0.00 | 4.14 | 4.2 | 4.1298 | 8785 |
| 1721946900 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 1339 |
| 1721860500 | 4.2 | 0.11 | 2.69 | 4.0199999 | 4.26 | 4.0199999 | 76107 |
| 1721774100 | 4.09 | 0.01 | 0.25 | 4.08 | 4.0902 | 4.07 | 14887 |
| 1721687700 | 4.08 | 0.03 | 0.74 | 4.05 | 4.08 | 4.0199999 | 2284 |
| 1721428500 | 4.05 | -0.03 | -0.74 | 4.07 | 4.1 | 3.9801 | 16938 |
| 1721342100 | 4.08 | -0.03 | -0.73 | 4.09 | 4.17 | 4.05 | 10421 |
| 1721255700 | 4.11 | 0.2 | 5.13 | 3.84 | 4.16 | 3.84 | 60270 |
| 1721169300 | 3.9096 | 0.2 | 5.38 | 3.71 | 3.94 | 3.7 | 46136 |
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
