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 | -0.15 | -3.43249427918 | 4.37 | 4.92 | 4.06 | 797299 | 4.37095238 | CS |
| 4 | -0.12 | -2.76497695853 | 4.34 | 4.92 | 4.06 | 705299 | 4.380463 | CS |
| 12 | -1.02 | -19.465648855 | 5.24 | 5.24 | 3.915 | 1237734 | 4.43442248 | CS |
| 26 | -3.02 | -41.7127071823 | 7.24 | 8.04 | 3.915 | 1067599 | 5.30782388 | CS |
| 52 | -2.28 | -35.0769230769 | 6.5 | 8.45 | 3.915 | 856966 | 5.90894626 | CS |
| 156 | -7.54 | -64.1156462585 | 11.76 | 13.57 | 2.62 | 799023 | 6.08620056 | CS |
| 260 | -3.62 | -46.1734693878 | 7.84 | 20 | 2.62 | 942768 | 8.85158879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 4.22 | -0.37 | -8.06 | 4.57 | 4.57 | 4.2 | 676761 |
| 1723156500 | 4.59 | 0.25 | 5.76 | 4.33 | 4.71 | 4.33 | 934840 |
| 1723070100 | 4.34 | 0.02 | 0.46 | 4.91 | 4.92 | 4.3099999 | 1097336 |
| 1722983700 | 4.32 | 0.09 | 2.13 | 4.2 | 4.36 | 4.13 | 686005 |
| 1722897300 | 4.23 | -0.09 | -2.08 | 4.12 | 4.24 | 4.0599999 | 796726 |
| 1722638100 | 4.32 | -0.19 | -4.21 | 4.37 | 4.39 | 4.305 | 478187 |
| 1722551700 | 4.51 | 0.03 | 0.67 | 4.48 | 4.53 | 4.39 | 700059 |
| 1722465300 | 4.48 | 0.03 | 0.67 | 4.46 | 4.59 | 4.34 | 713644 |
| 1722378900 | 4.45 | 0.11 | 2.53 | 4.34 | 4.46 | 4.34 | 461012 |
| 1722292500 | 4.34 | 0.02 | 0.46 | 4.33 | 4.36 | 4.265 | 455419 |
| 1722033300 | 4.32 | -0.06 | -1.37 | 4.42 | 4.425 | 4.3 | 724753 |
| 1721946900 | 4.38 | 0.04 | 0.92 | 4.36 | 4.47 | 4.345 | 410748 |
| 1721860500 | 4.34 | 0.01 | 0.23 | 4.32 | 4.4 | 4.3 | 610649 |
| 1721774100 | 4.33 | -0.03 | -0.69 | 4.33 | 4.38 | 4.305 | 687186 |
| 1721687700 | 4.36 | 0.16 | 3.81 | 4.2 | 4.36 | 4.175 | 570916 |
| 1721428500 | 4.2 | -0.04 | -0.94 | 4.24 | 4.26 | 4.15 | 559961 |
| 1721342100 | 4.24 | -0.21 | -4.72 | 4.43 | 4.48 | 4.2 | 622852 |
| 1721255700 | 4.45 | -0.12 | -2.63 | 4.5199999 | 4.62 | 4.44 | 779195 |
| 1721169300 | 4.57 | 0.27 | 6.28 | 4.33 | 4.57 | 4.315 | 1310392 |
| 1721082900 | 4.3 | 0 | 0.00 | 4.32 | 4.37 | 4.21 | 868078 |
| 1720823700 | 4.3 | 0 | 0.12 | 4.34 | 4.44 | 4.29 | 880751 |
| 1720737300 | 4.295 | 0.12 | 2.75 | 4.22 | 4.375 | 4.22 | 665889 |
| 1720650900 | 4.18 | 0.08 | 1.95 | 4.14 | 4.225 | 4.135 | 785202 |
| 1720564500 | 4.1 | 0.01 | 0.24 | 4.08 | 4.11 | 3.975 | 676123 |
| 1720478100 | 4.09 | 0.16 | 4.07 | 3.96 | 4.099 | 3.95 | 1063055 |
| 1720218900 | 3.93 | -0.1 | -2.48 | 4.01 | 4.065 | 3.915 | 1591808 |
| 1720040640 | 4.03 | -0.05 | -1.23 | 4.0599999 | 4.09 | 4.0199999 | 348367 |
| 1719959700 | 4.08 | -0.19 | -4.45 | 4.23 | 4.23 | 4.07 | 532589 |
| 1719873300 | 4.2699999 | 0.05 | 1.18 | 4.2699999 | 4.38 | 4.2 | 1179674 |
| 1719614100 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719527700 | 4.22 | 0.02 | 0.48 | 4.22 | 4.28 | 4.14 | 925463 |
| 1719441300 | 4.2 | -0.02 | -0.47 | 4.2 | 4.23 | 4.14 | 1391874 |
| 1719354900 | 4.22 | -0.06 | -1.40 | 4.26 | 4.3 | 4.21 | 1214385 |
| 1719268500 | 4.28 | -0.12 | -2.73 | 4.42 | 4.47 | 4.28 | 1298681 |
| 1719009300 | 4.4 | -0.14 | -3.08 | 4.54 | 4.66 | 4.34 | 16044047 |
| 1718922900 | 4.54 | 0.29 | 6.82 | 4.25 | 4.54 | 4.18 | 1910805 |
| 1718750100 | 4.25 | -0.03 | -0.70 | 4.3 | 4.32 | 4.23 | 1372208 |
| 1718663700 | 4.28 | -0.14 | -3.17 | 4.37 | 4.4 | 4.125 | 1589893 |
| 1718404500 | 4.42 | 0.13 | 3.03 | 4.2699999 | 4.4349999 | 4.235 | 1258011 |
| 1718318100 | 4.29 | -0.24 | -5.30 | 4.47 | 4.5 | 4.255 | 1429697 |
| 1718231700 | 4.53 | 0.03 | 0.67 | 4.61 | 4.67 | 4.48 | 1619408 |
| 1718145300 | 4.5 | -0.11 | -2.39 | 4.6 | 4.62 | 4.47 | 2170667 |
| 1718058900 | 4.61 | -0.08 | -1.71 | 4.44 | 4.63 | 4.115 | 3489726 |
| 1717799700 | 4.69 | -0.15 | -3.10 | 4.7699999 | 4.875 | 4.6449999 | 906214 |
| 1717713300 | 4.84 | 0.01 | 0.21 | 4.8099999 | 4.98 | 4.78 | 752548 |
| 1717626900 | 4.83 | 0.18 | 3.87 | 4.65 | 4.85 | 4.615 | 767733 |
| 1717540500 | 4.65 | -0.06 | -1.27 | 4.71 | 4.745 | 4.59 | 728887 |
| 1717454100 | 4.71 | -0.02 | -0.42 | 4.8 | 4.84 | 4.665 | 906473 |
| 1717194900 | 4.73 | 0.03 | 0.64 | 4.72 | 4.7699999 | 4.67 | 709287 |
| 1717108500 | 4.7 | 0.02 | 0.43 | 4.7 | 4.75 | 4.63 | 578382 |
| 1717022100 | 4.68 | -0.15 | -3.11 | 4.8 | 4.8 | 4.5925 | 737255 |
| 1716935700 | 4.83 | -0.02 | -0.41 | 4.85 | 4.88 | 4.8 | 380952 |
| 1716590100 | 4.85 | -0.07 | -1.42 | 4.91 | 4.92 | 4.8101 | 538510 |
| 1716503700 | 4.92 | -0.13 | -2.57 | 5.0599999 | 5.0699 | 4.835 | 781729 |
| 1716417300 | 5.05 | 0.15 | 3.06 | 4.89 | 5.08 | 4.87 | 1156732 |
| 1716330900 | 4.9 | -0.03 | -0.61 | 4.94 | 4.955 | 4.835 | 839572 |
| 1716244500 | 4.93 | 0.01 | 0.20 | 4.89 | 4.98 | 4.875 | 822748 |
| 1715985300 | 4.92 | -0.31 | -5.93 | 5.24 | 5.24 | 4.91 | 1001954 |
| 1715898900 | 5.23 | -0.16 | -2.88 | 5.36 | 5.38 | 5.21 | 865550 |
| 1715812500 | 5.385 | -0.07 | -1.19 | 5.48 | 5.55 | 5.235 | 867534 |
| 1715726100 | 5.45 | 0.29 | 5.62 | 5.14 | 5.45 | 5.08 | 1127368 |
| 1715639700 | 5.16 | 0.3 | 6.17 | 4.83 | 5.2 | 4.83 | 1100410 |
| 1715380500 | 4.86 | -0.19 | -3.67 | 5.09 | 5.15 | 4.8 | 1036847 |
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
