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 | 0 | 4.8 | 4.9 | 4.65 | 98968 | 4.76467972 | CS |
| 4 | 0.23 | 5.03282275711 | 4.57 | 5.08 | 4.49 | 145598 | 4.77893895 | CS |
| 12 | 0.76 | 18.8118811881 | 4.04 | 5.08 | 3.99 | 143058 | 4.5846166 | CS |
| 26 | 0.69 | 16.7883211679 | 4.11 | 5.08 | 3.42 | 147207 | 4.22505158 | CS |
| 52 | -0.31 | -6.06653620352 | 5.11 | 5.95 | 3.335 | 135007 | 4.45951667 | CS |
| 156 | -15.2 | -76 | 20 | 20.9899 | 3.33 | 213221 | 7.50164777 | CS |
| 260 | -15.2 | -76 | 20 | 20.9899 | 3.33 | 213221 | 7.50164777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 4.8 | -0.01 | -0.21 | 4.82 | 4.84 | 4.72 | 57869 |
| 1720478100 | 4.8099999 | 0.14 | 3.00 | 4.68 | 4.82 | 4.67 | 82909 |
| 1720218900 | 4.67 | -0.19 | -3.91 | 4.8 | 4.8 | 4.65 | 182451 |
| 1720040640 | 4.86 | -0.01 | -0.21 | 4.88 | 4.8949 | 4.83 | 22861 |
| 1719959700 | 4.87 | 0.04 | 0.83 | 4.8 | 4.9 | 4.8 | 107651 |
| 1719873300 | 4.83 | -0.15 | -3.01 | 5 | 5.01 | 4.76 | 147143 |
| 1719614100 | 4.98 | 0.13 | 2.68 | 4.86 | 5.08 | 4.8 | 466091 |
| 1719527700 | 4.85 | -0.05 | -1.02 | 4.92 | 4.9236 | 4.8099999 | 57155 |
| 1719441300 | 4.9 | -0.03 | -0.61 | 4.94 | 4.94 | 4.85 | 98117 |
| 1719354900 | 4.93 | -0.01 | -0.20 | 4.98 | 4.98 | 4.79 | 115236 |
| 1719268500 | 4.94 | 0.26 | 5.56 | 4.7 | 4.96 | 4.69 | 296436 |
| 1719009300 | 4.68 | 0.03 | 0.65 | 4.65 | 4.7 | 4.62 | 169762 |
| 1718922900 | 4.65 | 0.11 | 2.42 | 4.5599999 | 4.69 | 4.55 | 120837 |
| 1718750100 | 4.54 | -0.1 | -2.16 | 4.64 | 4.65 | 4.54 | 219452 |
| 1718663700 | 4.64 | 0.06 | 1.31 | 4.59 | 4.68 | 4.54 | 123402 |
| 1718404500 | 4.58 | -0.04 | -0.87 | 4.57 | 4.6499 | 4.5199999 | 73057 |
| 1718318100 | 4.62 | 0.07 | 1.54 | 4.5599999 | 4.64 | 4.5 | 224144 |
| 1718231700 | 4.55 | -0.03 | -0.66 | 4.67 | 4.69 | 4.5199999 | 62163 |
| 1718145300 | 4.58 | -0.01 | -0.22 | 4.57 | 4.58 | 4.49 | 51898 |
| 1718058900 | 4.59 | 0.03 | 0.66 | 4.53 | 4.6 | 4.48 | 93240 |
| 1717799700 | 4.5599999 | -0.01 | -0.22 | 4.55 | 4.59 | 4.51 | 204534 |
| 1717713300 | 4.57 | -0.09 | -1.93 | 4.64 | 4.64 | 4.57 | 49960 |
| 1717626900 | 4.66 | 0.11 | 2.42 | 4.58 | 4.67 | 4.5 | 118132 |
| 1717540500 | 4.55 | 0.02 | 0.44 | 4.48 | 4.615 | 4.4446 | 158038 |
| 1717454100 | 4.53 | -0.06 | -1.31 | 4.6 | 4.64 | 4.49 | 133420 |
| 1717194900 | 4.59 | -0.14 | -2.96 | 4.71 | 4.74 | 4.5199999 | 233571 |
| 1717108500 | 4.73 | 0 | 0.00 | 4.76 | 4.78 | 4.64 | 83983 |
| 1717022100 | 4.73 | 0.04 | 0.85 | 4.64 | 4.7699999 | 4.64 | 98752 |
| 1716935700 | 4.69 | -0.12 | -2.49 | 4.8099999 | 4.82 | 4.67 | 150019 |
| 1716590100 | 4.8099999 | 0.07 | 1.48 | 4.75 | 4.82 | 4.67 | 82160 |
| 1716503700 | 4.74 | 0.02 | 0.42 | 4.74 | 4.7699999 | 4.6449999 | 113735 |
| 1716417300 | 4.72 | -0.05 | -1.05 | 4.76 | 4.84 | 4.65 | 159625 |
| 1716330900 | 4.7699999 | 0.04 | 0.85 | 4.7 | 4.8099999 | 4.68 | 159880 |
| 1716244500 | 4.73 | -0.11 | -2.27 | 4.83 | 4.8975 | 4.71 | 220884 |
| 1715985300 | 4.84 | 0.15 | 3.20 | 4.68 | 4.9 | 4.63 | 293815 |
| 1715898900 | 4.69 | 0.19 | 4.11 | 4.51 | 4.71 | 4.49 | 264414 |
| 1715812500 | 4.505 | 0 | 0.11 | 4.47 | 4.5199999 | 4.45 | 84386 |
| 1715726100 | 4.5 | 0.03 | 0.67 | 4.39 | 4.53 | 4.3022 | 133280 |
| 1715639700 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5199999 | 4.44 | 138613 |
| 1715380500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.455 | 151524 |
| 1715294100 | 4.55 | 0.12 | 2.71 | 4.42 | 4.55 | 4.37 | 255169 |
| 1715207700 | 4.43 | 0.17 | 3.99 | 4.23 | 4.45 | 4.23 | 382645 |
| 1715121300 | 4.26 | -0.11 | -2.52 | 4.37 | 4.38 | 4.24 | 151555 |
| 1715034900 | 4.37 | -0.04 | -0.91 | 4.44 | 4.47 | 4.36 | 64254 |
| 1714775700 | 4.41 | -0.03 | -0.68 | 4.5 | 4.505 | 4.34 | 114219 |
| 1714689300 | 4.44 | 0.21 | 4.96 | 4.3 | 4.48 | 4.205 | 293777 |
| 1714602900 | 4.23 | 0.18 | 4.44 | 4.1 | 4.3 | 4.09 | 240843 |
| 1714516500 | 4.05 | -0.11 | -2.64 | 4.14 | 4.14 | 4.04 | 85058 |
| 1714430100 | 4.16 | -0.02 | -0.48 | 4.17 | 4.24 | 4.16 | 33387 |
| 1714170900 | 4.18 | 0.11 | 2.70 | 4 | 4.2 | 4 | 165231 |
| 1714084500 | 4.07 | -0.04 | -0.97 | 4.05 | 4.12 | 4.05 | 61106 |
| 1713998100 | 4.11 | -0.03 | -0.72 | 4.15 | 4.18 | 4.095 | 61175 |
| 1713911700 | 4.14 | 0.07 | 1.72 | 4.07 | 4.16 | 4.07 | 53940 |
| 1713825300 | 4.07 | -0.02 | -0.49 | 4.1 | 4.1 | 4.05 | 52677 |
| 1713566100 | 4.09 | 0.03 | 0.74 | 4.05 | 4.11 | 4.05 | 63094 |
| 1713479700 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.13 | 4.05 | 100403 |
| 1713393300 | 4.07 | 0.02 | 0.49 | 4.05 | 4.07 | 3.99 | 183755 |
| 1713306900 | 4.05 | 0.01 | 0.25 | 4.04 | 4.11 | 4.04 | 45262 |
| 1713220500 | 4.04 | -0.05 | -1.22 | 4.04 | 4.1 | 4.03 | 145664 |
| 1712961300 | 4.09 | 0 | 0.00 | 4.0599999 | 4.3 | 4.045 | 65354 |
| 1712874900 | 4.09 | 0.07 | 1.74 | 4.0199999 | 4.1 | 4 | 155906 |
| 1712788500 | 4.0199999 | -0.07 | -1.71 | 3.99 | 4.1 | 3.97 | 154953 |
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
