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 | -0.3 | -6.96055684455 | 4.31 | 4.55 | 3.98 | 460388 | 4.24713872 | CS |
| 4 | 0.56 | 16.231884058 | 3.45 | 4.55 | 3.33 | 684189 | 3.82051765 | CS |
| 12 | 0.04 | 1.00755667506 | 3.97 | 4.55 | 3.165 | 532323 | 3.69785558 | CS |
| 26 | -0.42 | -9.48081264108 | 4.43 | 5.135 | 3.165 | 463515 | 3.93854085 | CS |
| 52 | -0.99 | -19.8 | 5 | 5.545 | 3.165 | 527823 | 4.28494479 | CS |
| 156 | -5.92 | -59.6173212487 | 9.93 | 11.015 | 2.45 | 555506 | 4.77594138 | CS |
| 260 | -12.98 | -76.3978811065 | 16.99 | 17.44 | 2.45 | 583167 | 5.94169586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 4.14 | -0.05 | -1.19 | 4.19 | 4.26 | 3.98 | 537631 |
| 1734564900 | 4.19 | -0.08 | -1.87 | 4.3 | 4.55 | 4.105 | 457724 |
| 1734478500 | 4.2699999 | -0.12 | -2.73 | 4.37 | 4.47 | 4.245 | 483170 |
| 1734392100 | 4.39 | 0.11 | 2.57 | 4.25 | 4.415 | 4.23 | 415004 |
| 1734132900 | 4.28 | -0.06 | -1.38 | 4.3099999 | 4.36 | 4.09 | 408413 |
| 1734046500 | 4.34 | -0.09 | -2.03 | 4.42 | 4.47 | 4.22 | 353305 |
| 1733960100 | 4.43 | 0.24 | 5.73 | 4.14 | 4.45 | 4.14 | 500546 |
| 1733873700 | 4.19 | 0.02 | 0.48 | 4.17 | 4.25 | 4.1 | 971790 |
| 1733787300 | 4.17 | 0.57 | 15.83 | 3.66 | 4.35 | 3.65 | 990359 |
| 1733528100 | 3.6 | 0.02 | 0.56 | 3.61 | 3.705 | 3.58 | 294691 |
| 1733441700 | 3.58 | -0.09 | -2.45 | 3.65 | 3.68 | 3.58 | 494651 |
| 1733355300 | 3.67 | 0.09 | 2.51 | 3.58 | 3.7 | 3.525 | 442840 |
| 1733268900 | 3.58 | -0.05 | -1.38 | 3.63 | 3.63 | 3.495 | 628607 |
| 1733182500 | 3.63 | 0.08 | 2.25 | 3.57 | 3.695 | 3.53 | 657000 |
| 1732917840 | 3.55 | 0.03 | 0.85 | 3.55 | 3.615 | 3.46 | 355243 |
| 1732750500 | 3.52 | 0.14 | 4.14 | 3.38 | 3.58 | 3.38 | 776537 |
| 1732664100 | 3.38 | -0.23 | -6.37 | 3.6 | 3.61 | 3.33 | 966975 |
| 1732577700 | 3.61 | 0.06 | 1.69 | 3.58 | 3.75 | 3.52 | 2915361 |
| 1732318500 | 3.55 | 0.1 | 2.90 | 3.45 | 3.63 | 3.385 | 516969 |
| 1732232100 | 3.45 | -0.04 | -1.15 | 3.48 | 3.51 | 3.36 | 651511 |
| 1732145700 | 3.49 | 0.16 | 4.80 | 3.33 | 3.5 | 3.295 | 447641 |
| 1732059300 | 3.33 | 0.1 | 3.10 | 3.24 | 3.355 | 3.165 | 579078 |
| 1731972900 | 3.23 | -0.19 | -5.56 | 3.44 | 3.45 | 3.215 | 675345 |
| 1731713700 | 3.42 | -0.02 | -0.58 | 3.47 | 3.53 | 3.36 | 890394 |
| 1731627300 | 3.44 | -0.11 | -3.10 | 3.55 | 3.605 | 3.405 | 969010 |
| 1731540900 | 3.55 | 0.01 | 0.28 | 3.56 | 3.6 | 3.4 | 662912 |
| 1731454500 | 3.54 | -0.04 | -1.12 | 3.51 | 3.64 | 3.43 | 796659 |
| 1731368100 | 3.58 | 0.2 | 5.76 | 3.39 | 3.6 | 3.23 | 654050 |
| 1731108900 | 3.385 | -0.08 | -2.17 | 3.45 | 3.635 | 3.37 | 481987 |
| 1731022500 | 3.46 | -0.42 | -10.82 | 4.01 | 4.01 | 3.34 | 2362652 |
| 1730936100 | 3.88 | 0.02 | 0.52 | 4 | 4.04 | 3.795 | 850178 |
| 1730849700 | 3.86 | 0.1 | 2.66 | 3.73 | 3.87 | 3.7 | 314140 |
| 1730763300 | 3.76 | -0.01 | -0.27 | 3.73 | 3.82 | 3.655 | 319624 |
| 1730500500 | 3.77 | 0.19 | 5.31 | 3.65 | 3.78 | 3.61 | 367093 |
| 1730414100 | 3.58 | 0.04 | 1.13 | 3.52 | 3.665 | 3.52 | 185108 |
| 1730327700 | 3.54 | -0.03 | -0.84 | 3.54 | 3.63 | 3.52 | 279457 |
| 1730241300 | 3.57 | -0.04 | -1.11 | 3.645 | 3.645 | 3.495 | 187538 |
| 1730154900 | 3.61 | 0.04 | 1.12 | 3.6 | 3.74 | 3.59 | 324789 |
| 1729895700 | 3.57 | -0.23 | -6.05 | 3.83 | 3.85 | 3.56 | 336337 |
| 1729809300 | 3.8 | -0.02 | -0.52 | 3.87 | 3.87 | 3.765 | 278996 |
| 1729722900 | 3.82 | -0.02 | -0.52 | 3.81 | 3.865 | 3.741 | 307017 |
| 1729636500 | 3.84 | 0.08 | 2.13 | 3.74 | 3.875 | 3.64 | 240205 |
| 1729550100 | 3.76 | -0.01 | -0.27 | 3.77 | 3.9 | 3.72 | 284082 |
| 1729290900 | 3.77 | -0.02 | -0.53 | 3.79 | 3.81 | 3.75 | 209308 |
| 1729204500 | 3.79 | -0.06 | -1.56 | 3.87 | 3.87 | 3.74 | 177463 |
| 1729118100 | 3.85 | 0.07 | 1.85 | 3.83 | 3.895 | 3.79 | 184616 |
| 1729031700 | 3.78 | -0.09 | -2.33 | 3.87 | 3.8718 | 3.73 | 178292 |
| 1728945300 | 3.87 | -0.01 | -0.26 | 3.87 | 3.925 | 3.83 | 220101 |
| 1728686100 | 3.88 | 0.18 | 4.86 | 3.76 | 3.88 | 3.67 | 302761 |
| 1728599700 | 3.7 | 0.03 | 0.82 | 3.66 | 3.9 | 3.63 | 413427 |
| 1728513300 | 3.67 | -0.21 | -5.41 | 3.88 | 3.91 | 3.655 | 292128 |
| 1728426900 | 3.88 | 0.1 | 2.65 | 3.79 | 3.89 | 3.75 | 406062 |
| 1728340500 | 3.78 | 0.11 | 3.00 | 3.67 | 3.8 | 3.6348 | 391157 |
| 1728081300 | 3.67 | 0.05 | 1.38 | 3.7 | 3.738 | 3.5895 | 252597 |
| 1727994900 | 3.62 | -0.12 | -3.21 | 3.79 | 3.79 | 3.605 | 221184 |
| 1727908500 | 3.74 | 0.04 | 1.08 | 3.75 | 3.785 | 3.62 | 410829 |
| 1727822100 | 3.7 | -0.19 | -4.88 | 3.89 | 3.89 | 3.69 | 340661 |
| 1727735700 | 3.89 | 0.02 | 0.52 | 3.85 | 3.975 | 3.79 | 413194 |
| 1727476500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.98 | 3.85 | 396027 |
| 1727390100 | 3.89 | 0.08 | 2.10 | 3.88 | 3.938 | 3.8 | 337909 |
| 1727303700 | 3.81 | -0.09 | -2.31 | 3.89 | 3.9427 | 3.78 | 243468 |
| 1727217300 | 3.9 | -0.06 | -1.52 | 3.97 | 3.99 | 3.88 | 179180 |
| 1727130900 | 3.96 | -0.14 | -3.41 | 4.13 | 4.2 | 3.94 | 357831 |
| 1726871700 | 4.1 | -0.25 | -5.75 | 4.29 | 4.29 | 4.035 | 794251 |
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
