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 | 0.501253132832 | 3.99 | 4.01 | 3.99 | 96836 | 4.00382965 | CS |
| 4 | 0.01 | 0.25 | 4 | 4.02 | 3.98 | 89312 | 3.9975229 | CS |
| 12 | 0.34 | 9.26430517711 | 3.67 | 4.02 | 3.5419 | 107497 | 3.97458044 | CS |
| 26 | 0.71 | 21.5151515152 | 3.3 | 4.1307 | 3.1 | 97557 | 3.82974992 | CS |
| 52 | 1.5 | 59.7609561753 | 2.51 | 4.1307 | 2.04 | 80298 | 3.42908848 | CS |
| 156 | 1.29 | 47.4264705882 | 2.72 | 5.98 | 1.95 | 84267 | 3.41217306 | CS |
| 260 | -0.13 | -3.14009661836 | 4.14 | 5.98 | 0.905 | 156121 | 2.66654609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 4 | 61241 |
| 1734996900 | 4.01 | 0 | 0.00 | 4 | 4.01 | 4 | 63716 |
| 1734737700 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 3.99 | 121708 |
| 1734651300 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 139871 |
| 1734564900 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 95151 |
| 1734478500 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 63734 |
| 1734392100 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 195863 |
| 1734132900 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 4 | 111834 |
| 1734046500 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 58585 |
| 1733960100 | 4 | 0.01 | 0.25 | 4 | 4.01 | 3.991 | 84344 |
| 1733873700 | 3.99 | -0.01 | -0.25 | 3.99 | 4.01 | 3.99 | 63043 |
| 1733787300 | 4 | 0.01 | 0.25 | 3.98 | 4.01 | 3.98 | 106437 |
| 1733528100 | 3.99 | 0 | 0.00 | 4 | 4 | 3.99 | 124894 |
| 1733441700 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 75048 |
| 1733355300 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 55036 |
| 1733268900 | 3.99 | -0.01 | -0.13 | 3.99 | 4 | 3.98 | 88134 |
| 1733182500 | 3.995 | 0.02 | 0.38 | 3.98 | 4 | 3.98 | 51860 |
| 1732917840 | 3.98 | -0.01 | -0.25 | 4 | 4 | 3.98 | 93179 |
| 1732750500 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 56984 |
| 1732664100 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.98 | 47516 |
| 1732577700 | 4 | 0.03 | 0.76 | 3.97 | 4 | 3.97 | 121553 |
| 1732318500 | 3.97 | -0.02 | -0.50 | 3.99 | 4.01 | 3.97 | 82627 |
| 1732232100 | 3.99 | -0.01 | -0.25 | 3.98 | 4 | 3.98 | 71832 |
| 1732145700 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 58611 |
| 1732059300 | 3.98 | -0.02 | -0.50 | 3.99 | 4.0199999 | 3.97 | 73308 |
| 1731972900 | 4 | 0.03 | 0.76 | 3.98 | 4.01 | 3.98 | 194747 |
| 1731713700 | 3.97 | -0.02 | -0.50 | 3.99 | 3.99 | 3.97 | 91945 |
| 1731627300 | 3.99 | 0.02 | 0.50 | 3.97 | 3.99 | 3.97 | 123936 |
| 1731540900 | 3.97 | 0.01 | 0.25 | 3.96 | 3.99 | 3.96 | 139944 |
| 1731454500 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.95 | 138939 |
| 1731368100 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.96 | 84209 |
| 1731108900 | 3.97 | 0 | 0.00 | 3.96 | 3.97 | 3.95 | 56392 |
| 1731022500 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.95 | 32990 |
| 1730936100 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 74016 |
| 1730849700 | 3.97 | 0.01 | 0.25 | 3.97 | 3.98 | 3.96 | 64865 |
| 1730763300 | 3.96 | -0.02 | -0.50 | 3.97 | 3.98 | 3.9504 | 228037 |
| 1730500500 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.96 | 162835 |
| 1730414100 | 3.97 | 0 | 0.00 | 3.97 | 3.98 | 3.97 | 92707 |
| 1730327700 | 3.97 | -0.02 | -0.50 | 4 | 4 | 3.97 | 46307 |
| 1730241300 | 3.99 | 0 | 0.00 | 4 | 4 | 3.97 | 32258 |
| 1730154900 | 3.99 | -0.01 | -0.25 | 4 | 4.01 | 3.98 | 154933 |
| 1729895700 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.98 | 57422 |
| 1729809300 | 3.99 | 0.01 | 0.25 | 3.99 | 4 | 3.98 | 19683 |
| 1729722900 | 3.98 | -0.02 | -0.45 | 3.99 | 4 | 3.98 | 45788 |
| 1729636500 | 3.998 | 0.01 | 0.20 | 3.99 | 4 | 3.98 | 76238 |
| 1729550100 | 3.99 | 0.01 | 0.13 | 3.98 | 3.99 | 3.96 | 154667 |
| 1729290900 | 3.985 | 0 | 0.13 | 3.98 | 3.99 | 3.96 | 161920 |
| 1729204500 | 3.98 | -0.02 | -0.50 | 3.96 | 3.99 | 3.95 | 155664 |
| 1729118100 | 4 | 0.02 | 0.50 | 4 | 4 | 3.97 | 140900 |
| 1729031700 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.96 | 81639 |
| 1728945300 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.97 | 57582 |
| 1728686100 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.96 | 84266 |
| 1728599700 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.96 | 70030 |
| 1728513300 | 3.98 | -0.01 | -0.13 | 3.95 | 4 | 3.95 | 135638 |
| 1728426900 | 3.985 | -0.01 | -0.13 | 4 | 4 | 3.97 | 110193 |
| 1728340500 | 3.99 | 0.04 | 0.88 | 3.95 | 3.99 | 3.9409 | 435466 |
| 1728081300 | 3.955 | 0.36 | 9.86 | 3.94 | 3.975 | 3.93 | 546751 |
| 1727994900 | 3.6 | -0.19 | -5.01 | 3.76 | 3.76 | 3.57 | 101816 |
| 1727908500 | 3.79 | 0.12 | 3.27 | 3.65 | 3.79 | 3.63 | 75725 |
| 1727822100 | 3.67 | 0.02 | 0.55 | 3.67 | 3.67 | 3.5419 | 31877 |
| 1727735700 | 3.65 | 0 | 0.00 | 3.62 | 3.66 | 3.59 | 28389 |
| 1727476500 | 3.65 | 0.06 | 1.67 | 3.62 | 3.68 | 3.56 | 17812 |
| 1727390100 | 3.59 | 0.04 | 1.13 | 3.57 | 3.64 | 3.56 | 16555 |
| 1727303700 | 3.55 | -0.11 | -3.01 | 3.4 | 3.59 | 3.36 | 39806 |
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
