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 | -0.191 | -4.84648566354 | 3.941 | 4.13 | 3.75 | 21750 | 3.89038262 | CS |
| 4 | -0.65 | -14.7727272727 | 4.4 | 4.49 | 3.75 | 13069 | 4.09344778 | CS |
| 12 | -0.26 | -6.48379052369 | 4.01 | 4.76 | 3.75 | 14858 | 4.248581 | CS |
| 26 | -0.5259 | -12.2991650881 | 4.2759 | 4.89 | 3.75 | 18874 | 4.27419413 | CS |
| 52 | -3.07 | -45.0146627566 | 6.82 | 7.13 | 3.3212 | 21463 | 4.33427376 | CS |
| 156 | -4.75 | -55.8823529412 | 8.5 | 9.44 | 3.3212 | 27234 | 5.71954629 | CS |
| 260 | -4.75 | -55.8823529412 | 8.5 | 17.18 | 2.87 | 27202 | 7.10659477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.93 | -0.04 | -1.01 | 3.92 | 4.05 | 3.9 | 6375 |
| 1741304100 | 3.97 | 0.08 | 2.06 | 3.83 | 4.03 | 3.83 | 27990 |
| 1741217700 | 3.89 | 0.09 | 2.37 | 3.83 | 4.13 | 3.775 | 52867 |
| 1741131300 | 3.8 | 0.03 | 0.80 | 3.75 | 3.92 | 3.75 | 15997 |
| 1741044900 | 3.77 | -0.2 | -5.04 | 3.87 | 4.0111 | 3.77 | 9829 |
| 1740785700 | 3.97 | 0.01 | 0.25 | 3.96 | 4.04 | 3.935 | 8506 |
| 1740699300 | 3.96 | -0.11 | -2.70 | 4.08 | 4.08 | 3.92 | 6507 |
| 1740612900 | 4.07 | -0.03 | -0.73 | 4.09 | 4.2183 | 3.93 | 23542 |
| 1740526500 | 4.1 | -0.01 | -0.24 | 4.13 | 4.24 | 3.96 | 7022 |
| 1740440100 | 4.11 | -0.12 | -2.84 | 4.21 | 4.25 | 3.99 | 8349 |
| 1740180900 | 4.23 | -0.11 | -2.53 | 4.32 | 4.32 | 4.1 | 7626 |
| 1740094500 | 4.34 | -0.06 | -1.36 | 4.36 | 4.36 | 4.135 | 2605 |
| 1740008100 | 4.4 | -0.01 | -0.23 | 4.38 | 4.4399 | 4.1914999 | 13683 |
| 1739921700 | 4.41 | -0.07 | -1.56 | 4.44 | 4.4458 | 4.3099999 | 15106 |
| 1739576100 | 4.48 | 0.09 | 2.05 | 4.36 | 4.48 | 4.32 | 2077 |
| 1739489700 | 4.39 | 0.04 | 0.92 | 4.33 | 4.45 | 4.3036 | 8785 |
| 1739403300 | 4.35 | 0 | 0.00 | 4.35 | 4.49 | 4.33 | 4591 |
| 1739316900 | 4.35 | -0.05 | -1.14 | 4.38 | 4.45 | 4.3099999 | 10269 |
| 1739230500 | 4.4 | 0.07 | 1.62 | 4.4 | 4.49 | 4.25 | 21761 |
| 1738971300 | 4.33 | -0.12 | -2.70 | 4.4 | 4.4313 | 4.3099999 | 17716 |
| 1738884900 | 4.45 | -0.04 | -0.89 | 4.47 | 4.5332 | 4.43 | 18855 |
| 1738798500 | 4.49 | 0 | 0.00 | 4.49 | 4.5357 | 4.4 | 4207 |
| 1738712100 | 4.49 | -0.06 | -1.32 | 4.57 | 4.6 | 4.3375 | 8108 |
| 1738625700 | 4.55 | 0.07 | 1.56 | 4.48 | 4.6 | 4.05 | 5809 |
| 1738366500 | 4.48 | 0 | 0.00 | 4.5999 | 4.5999 | 4.33 | 8900 |
| 1738280100 | 4.48 | -0.01 | -0.22 | 4.445 | 4.48 | 4.41 | 8146 |
| 1738193700 | 4.49 | 0.01 | 0.22 | 4.49 | 4.57 | 4.3701 | 10359 |
| 1738107300 | 4.48 | 0.11 | 2.52 | 4.33 | 4.5842 | 4.33 | 22080 |
| 1738020900 | 4.37 | -0.06 | -1.35 | 4.4 | 4.54 | 4.3201 | 4949 |
| 1737761700 | 4.43 | -0.09 | -1.99 | 4.5199999 | 4.55 | 4.4 | 2566 |
| 1737675300 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1737588900 | 4.5199999 | 0.02 | 0.44 | 4.5199999 | 4.595 | 4.41 | 5975 |
| 1737502500 | 4.5 | -0.01 | -0.22 | 4.5 | 4.58 | 4.38 | 32722 |
| 1737156900 | 4.51 | 0.03 | 0.67 | 4.5 | 4.6 | 4.465 | 11839 |
| 1737070500 | 4.48 | -0.03 | -0.67 | 4.5 | 4.5 | 4.38 | 4546 |
| 1736984100 | 4.51 | 0.13 | 2.97 | 4.44 | 4.51 | 4.38 | 11177 |
| 1736897700 | 4.38 | -0.11 | -2.45 | 4.49 | 4.5799 | 4.34 | 6278 |
| 1736811300 | 4.49 | 0.14 | 3.22 | 4.38 | 4.49 | 4.3099999 | 21475 |
| 1736552100 | 4.35 | -0.04 | -0.91 | 4.39 | 4.4 | 4.35 | 2729 |
| 1736379300 | 4.39 | -0.11 | -2.44 | 4.58 | 4.58 | 4.3 | 36498 |
| 1736292900 | 4.5 | 0.17 | 3.93 | 4.28 | 4.76 | 4.245 | 100471 |
| 1736206500 | 4.33 | 0.24 | 5.87 | 4.16 | 4.46 | 4.16 | 24439 |
| 1735947300 | 4.09 | -0.03 | -0.73 | 4.1101 | 4.1101 | 4.07 | 6104 |
| 1735860900 | 4.12 | 0.03 | 0.73 | 4.12 | 4.2 | 4.0599999 | 6916 |
| 1735688100 | 4.09 | -0.06 | -1.45 | 4.08 | 4.15 | 4.07 | 10876 |
| 1735601700 | 4.15 | 0.01 | 0.24 | 4.14 | 4.15 | 4.0599999 | 9669 |
| 1735342500 | 4.14 | 0.02 | 0.61 | 4.12 | 4.2 | 4.0475 | 11588 |
| 1735256100 | 4.115 | 0.11 | 2.62 | 4.03 | 4.115 | 3.9947 | 16853 |
| 1735077840 | 4.01 | 0 | 0.12 | 4.01 | 4.0725 | 4.01 | 13551 |
| 1734996900 | 4.005 | 0.03 | 0.88 | 3.97 | 4.0256 | 3.94 | 16940 |
| 1734737700 | 3.97 | 0 | 0.00 | 3.94 | 4.0711 | 3.9 | 21928 |
| 1734651300 | 3.97 | 0.02 | 0.51 | 4 | 4.045 | 3.97 | 9944 |
| 1734564900 | 3.95 | -0.08 | -1.99 | 4.01 | 4.11 | 3.94 | 30562 |
| 1734478500 | 4.03 | -0.04 | -1.10 | 4.0599999 | 4.0599999 | 3.9634 | 13493 |
| 1734392100 | 4.0749 | 0.01 | 0.37 | 4.04 | 4.12 | 3.96 | 17477 |
| 1734132900 | 4.0599999 | -0.09 | -2.17 | 4.19 | 4.19 | 3.91 | 15476 |
| 1734046500 | 4.15 | 0.03 | 0.73 | 4.09 | 4.18 | 4 | 12714 |
| 1733960100 | 4.12 | 0.07 | 1.73 | 4.09 | 4.12 | 4.0274 | 12111 |
| 1733873700 | 4.05 | -0.09 | -2.17 | 4.14 | 4.1976 | 3.9319 | 21561 |
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
