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 | -0.03 | -0.729927007299 | 4.11 | 4.1918 | 3.6 | 2521 | 3.90783119 | CS |
| 4 | -0.02 | -0.487804878049 | 4.1 | 4.24 | 3.6 | 1426 | 3.96076934 | CS |
| 12 | -0.18 | -4.22535211268 | 4.26 | 4.6 | 3.6 | 2544 | 4.05892353 | CS |
| 26 | -1.87 | -31.4285714286 | 5.95 | 7.69 | 3.6 | 4995 | 5.11973233 | CS |
| 52 | -4.32 | -51.4285714286 | 8.4 | 9.15 | 3.6 | 5744 | 6.16316755 | CS |
| 156 | -7.93 | -66.0283097419 | 12.01 | 21.93 | 3.0367 | 62135 | 11.66394405 | CS |
| 260 | -10.07 | -71.1660777385 | 14.15 | 28.455 | 3.0367 | 42916 | 11.76226974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 4.08 | 0.06 | 1.49 | 4 | 4.19 | 4 | 1641 |
| 1722033300 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.11 | 4.0199999 | 384 |
| 1721946900 | 4.04 | 0.11 | 2.80 | 3.92 | 4.11 | 3.8769 | 1983 |
| 1721860500 | 3.93 | -0.05 | -1.26 | 3.97 | 3.98 | 3.93 | 884 |
| 1721774100 | 3.98 | 0.18 | 4.74 | 3.85 | 4.1918 | 3.67 | 3800 |
| 1721687700 | 3.8 | -0.22 | -5.47 | 4.11 | 4.15 | 3.6 | 5555 |
| 1721428500 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.17 | 3.99 | 972 |
| 1721342100 | 4 | -0.12 | -2.91 | 4.05 | 4.12 | 4 | 1181 |
| 1721255700 | 4.12 | -0.08 | -1.90 | 4.0599999 | 4.18 | 4.0599999 | 987 |
| 1721169300 | 4.2 | 0.1 | 2.44 | 4.12 | 4.2 | 4.12 | 754 |
| 1721082900 | 4.1 | 0.08 | 1.99 | 4.16 | 4.16 | 4.05 | 244 |
| 1720823700 | 4.0199999 | -0.05 | -1.23 | 4.1 | 4.14 | 3.86 | 1808 |
| 1720737300 | 4.07 | 0.17 | 4.36 | 3.9 | 4.07 | 3.9 | 1303 |
| 1720650900 | 3.9 | -0.07 | -1.76 | 4.12 | 4.12 | 3.86 | 1499 |
| 1720564500 | 3.97 | 0.1 | 2.58 | 3.88 | 4.24 | 3.88 | 1287 |
| 1720478100 | 3.87 | 0 | 0.00 | 3.99 | 4.1 | 3.87 | 69 |
| 1720218900 | 3.87 | -0.06 | -1.53 | 3.86 | 3.96 | 3.86 | 1251 |
| 1720040640 | 3.93 | 0 | 0.00 | 3.92 | 3.93 | 3.92 | 133 |
| 1719959700 | 3.93 | -0.11 | -2.72 | 3.9 | 4.0599999 | 3.9 | 842 |
| 1719873300 | 4.04 | 0.16 | 4.12 | 4.1 | 4.1 | 3.82 | 2165 |
| 1719614100 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1719527700 | 3.88 | -0.14 | -3.48 | 4.04 | 4.04 | 3.7 | 1710 |
| 1719441300 | 4.0199999 | 0.22 | 5.79 | 3.8 | 4.0599999 | 3.8 | 1624 |
| 1719354900 | 3.8 | -0.3 | -7.32 | 4.09 | 4.09 | 3.77 | 2379 |
| 1719268500 | 4.1 | 0.25 | 6.49 | 3.84 | 4.1 | 3.84 | 600 |
| 1719009300 | 3.85 | -0.05 | -1.28 | 3.92 | 4.15 | 3.83 | 3360 |
| 1718922900 | 3.9001 | 0.22 | 5.98 | 3.97 | 4.23 | 3.71 | 6802 |
| 1718750100 | 3.68 | -0.02 | -0.54 | 3.71 | 3.82 | 3.68 | 1969 |
| 1718663700 | 3.7 | -0.15 | -3.90 | 3.83 | 3.85 | 3.6 | 2052 |
| 1718404500 | 3.85 | -0.09 | -2.28 | 3.9 | 3.94 | 3.85 | 2479 |
| 1718318100 | 3.94 | -0.1 | -2.48 | 4.04 | 4.11 | 3.94 | 266 |
| 1718231700 | 4.04 | 0.02 | 0.50 | 4.13 | 4.13 | 3.98 | 1753 |
| 1718145300 | 4.0199999 | -0.05 | -1.23 | 4.03 | 4.24 | 3.94 | 11075 |
| 1718058900 | 4.07 | 0.14 | 3.56 | 3.92 | 4.07 | 3.9 | 1957 |
| 1717799700 | 3.93 | -0.16 | -3.91 | 4.0199999 | 4.0199999 | 3.92 | 4172 |
| 1717713300 | 4.09 | -0.25 | -5.76 | 4.25 | 4.25 | 4.0199999 | 1242 |
| 1717626900 | 4.34 | 0.25 | 6.11 | 4.19 | 4.34 | 3.9401 | 7502 |
| 1717540500 | 4.09 | 0.16 | 4.07 | 4.07 | 4.09 | 3.95 | 961 |
| 1717454100 | 3.93 | 0 | 0.00 | 4.14 | 4.3599 | 3.9201 | 6367 |
| 1717194900 | 3.93 | 0.02 | 0.51 | 3.99 | 4.2699999 | 3.93 | 1511 |
| 1717108500 | 3.91 | 0.01 | 0.26 | 3.9 | 4.2 | 3.9 | 5842 |
| 1717022100 | 3.9 | -0.18 | -4.41 | 3.99 | 3.99 | 3.9 | 1045 |
| 1716935700 | 4.08 | 0.07 | 1.75 | 3.96 | 4.15 | 3.96 | 1726 |
| 1716590100 | 4.01 | -0.39 | -8.86 | 4.39 | 4.4 | 4.01 | 7626 |
| 1716503700 | 4.4 | -0.2 | -4.35 | 4.55 | 4.55 | 4.08 | 8625 |
| 1716417300 | 4.6 | 0.64 | 16.09 | 3.97 | 4.6 | 3.97 | 8698 |
| 1716330900 | 3.9625 | 0.04 | 1.08 | 3.76 | 4.1 | 3.76 | 2804 |
| 1716244500 | 3.92 | -0.23 | -5.54 | 4.2699999 | 4.35 | 3.91 | 1880 |
| 1715985300 | 4.15 | 0.2 | 5.06 | 3.91 | 4.3 | 3.8 | 5490 |
| 1715898900 | 3.95 | -0.09 | -2.23 | 4.04 | 4.04 | 3.95 | 390 |
| 1715812500 | 4.04 | 0.07 | 1.76 | 4.3 | 4.3 | 3.89 | 1531 |
| 1715726100 | 3.97 | -0.08 | -1.98 | 4.03 | 4.03 | 3.97 | 1567 |
| 1715639700 | 4.05 | -0.14 | -3.34 | 4.29 | 4.4 | 4.01 | 1712 |
| 1715380500 | 4.19 | 0.04 | 0.96 | 4.05 | 4.19 | 3.93 | 326 |
| 1715294100 | 4.15 | -0.29 | -6.53 | 4.41 | 4.44 | 3.9601 | 1267 |
| 1715207700 | 4.44 | 0.33 | 8.03 | 4.57 | 4.57 | 4.1 | 1887 |
| 1715121300 | 4.11 | -0.09 | -2.14 | 4.08 | 4.12 | 4.08 | 975 |
| 1715034900 | 4.2 | -0.05 | -1.18 | 4.26 | 4.46 | 4.2 | 2193 |
| 1714775700 | 4.25 | 0.22 | 5.46 | 4.12 | 4.43 | 4.12 | 1403 |
| 1714689300 | 4.03 | -0.01 | -0.25 | 3.93 | 4.2 | 3.88 | 1244 |
| 1714602900 | 4.04 | 0.22 | 5.76 | 4.07 | 4.07 | 3.8 | 1269 |
| 1714516500 | 3.82 | 0.04 | 1.06 | 3.81 | 4.1899 | 3.8 | 1954 |
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
