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 | -0.25 | -5.29661016949 | 4.72 | 4.72 | 4.3 | 11384 | 4.41304689 | CS |
| 4 | -0.08 | -1.75824175824 | 4.55 | 5.15 | 4.3 | 20150 | 4.60363013 | CS |
| 12 | 0.41 | 10.0985221675 | 4.06 | 9.65 | 4.01 | 1245022 | 6.14792525 | CS |
| 26 | -3.408 | -43.2597105864 | 7.878 | 22.35 | 3.82 | 1901702 | 11.12808356 | CS |
| 52 | -21.48 | -82.774566474 | 25.95 | 36.6 | 3.82 | 1759111 | 15.1479827 | CS |
| 156 | -2500.53 | -99.8215568862 | 2505 | 3247.5 | 3.82 | 1883163 | 204.7796955 | CS |
| 260 | -6745.53 | -99.9337777778 | 6750 | 8182.5 | 3.82 | 1855136 | 353.13384668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 4.47 | -0.02 | -0.45 | 4.44 | 4.6369999 | 4.3713 | 11288 |
| 1720218900 | 4.49 | 0.07 | 1.58 | 4.5 | 4.5166 | 4.34 | 9601 |
| 1720040640 | 4.42 | -0.12 | -2.64 | 4.7 | 4.7 | 4.35 | 11335 |
| 1719959700 | 4.54 | 0.24 | 5.58 | 4.3 | 4.5699 | 4.3 | 8180 |
| 1719873300 | 4.3 | -0.27 | -5.91 | 4.72 | 4.72 | 4.3 | 16419 |
| 1719614100 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1719527700 | 4.57 | -0.01 | -0.22 | 4.5199999 | 4.6 | 4.5 | 9784 |
| 1719441300 | 4.58 | 0.11 | 2.46 | 4.5199999 | 4.763 | 4.5199999 | 12638 |
| 1719354900 | 4.47 | -0.15 | -3.25 | 4.64 | 4.83 | 4.47 | 26483 |
| 1719268500 | 4.62 | -0.19 | -3.95 | 4.71 | 4.76 | 4.51 | 26328 |
| 1719009300 | 4.8099999 | 0.05 | 1.05 | 4.67 | 4.8099999 | 4.67 | 28382 |
| 1718922900 | 4.76 | 0.07 | 1.49 | 4.65 | 5.15 | 4.59 | 56094 |
| 1718750100 | 4.69 | 0.01 | 0.21 | 4.57 | 4.9999 | 4.5201 | 31667 |
| 1718663700 | 4.68 | 0.04 | 0.86 | 4.55 | 4.68 | 4.46 | 6854 |
| 1718404500 | 4.64 | 0.1 | 2.20 | 4.51 | 4.64 | 4.32 | 27415 |
| 1718318100 | 4.54 | 0.08 | 1.79 | 4.58 | 4.58 | 4.42 | 6289 |
| 1718231700 | 4.46 | -0.03 | -0.67 | 4.49 | 4.6 | 4.42 | 15950 |
| 1718145300 | 4.49 | -0.12 | -2.60 | 4.67 | 4.67 | 4.4 | 34102 |
| 1718058900 | 4.61 | 0.04 | 0.88 | 4.55 | 4.62 | 4.44 | 15026 |
| 1717799700 | 4.57 | -0.12 | -2.56 | 4.58 | 4.7699999 | 4.55 | 7196 |
| 1717713300 | 4.69 | 0.11 | 2.40 | 4.58 | 4.73 | 4.453 | 38529 |
| 1717626900 | 4.58 | 0.16 | 3.62 | 4.47 | 4.59 | 4.3099999 | 21042 |
| 1717540500 | 4.42 | -0.28 | -5.96 | 4.75 | 4.75 | 4.29 | 34360 |
| 1717454100 | 4.7 | -0.12 | -2.49 | 4.82 | 4.9401 | 4.6449999 | 53397 |
| 1717194900 | 4.82 | 0.21 | 4.56 | 4.66 | 4.82 | 4.5500999 | 11150 |
| 1717108500 | 4.61 | 0.1 | 2.22 | 4.51 | 4.66 | 4.3 | 15296 |
| 1717022100 | 4.51 | -0.25 | -5.25 | 4.7 | 4.8 | 4.48 | 23729 |
| 1716935700 | 4.76 | -0.15 | -3.05 | 4.92 | 4.92 | 4.5599999 | 22828 |
| 1716590100 | 4.91 | -0.25 | -4.84 | 5.11 | 5.38 | 4.6325 | 49966 |
| 1716503700 | 5.16 | 0 | 0.00 | 5.01 | 5.5199999 | 5.01 | 118949 |
| 1716417300 | 5.16 | -0.25 | -4.62 | 5.38 | 5.4067999 | 5.0900999 | 18274 |
| 1716330900 | 5.41 | -0.44 | -7.52 | 5.71 | 5.71 | 5.3501 | 30628 |
| 1716244500 | 5.85 | -0.51 | -8.02 | 6.25 | 6.2886 | 5.66 | 72556 |
| 1715985300 | 6.36 | -0.1 | -1.55 | 6.42 | 6.4383 | 5.94 | 28089 |
| 1715898900 | 6.46 | 0.08 | 1.25 | 6.29 | 6.46 | 5.95 | 29472 |
| 1715812500 | 6.38 | 0.14 | 2.24 | 6.23 | 6.6499 | 6.1 | 37807 |
| 1715726100 | 6.24 | 0.02 | 0.32 | 6 | 6.39 | 5.86 | 65425 |
| 1715639700 | 6.22 | -0.49 | -7.30 | 6.71 | 6.71 | 6 | 22254 |
| 1715380500 | 6.71 | -0.23 | -3.31 | 6.8 | 6.8999 | 6.6801 | 12644 |
| 1715294100 | 6.94 | -0.12 | -1.70 | 6.98 | 7.04 | 6.6151 | 34424 |
| 1715207700 | 7.06 | -0.84 | -10.63 | 7.54 | 7.73 | 6.6706 | 81060 |
| 1715121300 | 7.9 | -0.56 | -6.62 | 8.35 | 8.57 | 7.85 | 64887 |
| 1715034900 | 8.46 | 0.72 | 9.30 | 7.41 | 8.56 | 7.41 | 213290 |
| 1714775700 | 7.74 | 0.45 | 6.17 | 7.12 | 7.9 | 6.9601 | 162266 |
| 1714689300 | 7.29 | 0.21 | 2.97 | 6.63 | 7.6699 | 6.6169 | 301856 |
| 1714602900 | 7.08 | 1.05 | 17.41 | 7.95 | 9.09 | 6.36 | 12257707 |
| 1714516500 | 6.03 | -0.15 | -2.43 | 5.94 | 6.3099999 | 5.8099999 | 55684 |
| 1714430100 | 6.18 | 0.13 | 2.15 | 5.94 | 6.5 | 5.8099999 | 217680 |
| 1714170900 | 6.05 | -0.18 | -2.89 | 5.98 | 6.5 | 5.76 | 265150 |
| 1714084500 | 6.23 | -0.12 | -1.89 | 6.1 | 6.4 | 5.72 | 71865 |
| 1713998100 | 6.35 | 0.43 | 7.26 | 5.69 | 6.45 | 5.51 | 458368 |
| 1713911700 | 5.92 | 0.99 | 20.08 | 6.87 | 8.17 | 5.67 | 23367641 |
| 1713825300 | 4.93 | 0.22 | 4.67 | 4.66 | 5 | 4.66 | 29105 |
| 1713566100 | 4.71 | -0.36 | -7.10 | 4.68 | 5.07 | 4.5 | 145067 |
| 1713479700 | 5.07 | -1.53 | -23.18 | 6.05 | 6.34 | 4.91 | 315941 |
| 1713393300 | 6.6 | 0.67 | 11.30 | 6.23 | 7.86 | 5.94 | 1560622 |
| 1713306900 | 5.93 | 1.77 | 42.55 | 8.84 | 9.65 | 5.34 | 28953736 |
| 1713220500 | 4.16 | 0.04 | 0.97 | 4.0599999 | 4.4799 | 4.01 | 108765 |
| 1712961300 | 4.12 | -0.26 | -5.94 | 4.28 | 4.5699 | 3.82 | 63504 |
| 1712874900 | 4.38 | 0.31 | 7.62 | 4.22 | 4.8699 | 4.22 | 121262 |
| 1712788500 | 4.07 | -1.35 | -24.91 | 5.09 | 5.2192 | 4.07 | 175806 |
| 1712702100 | 5.42 | -0.61 | -10.12 | 5.98 | 6.047 | 5.22 | 63199 |
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
