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 | -0.115 | -2.62557077626 | 4.38 | 4.51 | 4.025 | 617160 | 4.22463457 | CS |
| 4 | 0.465 | 12.2368421053 | 3.8 | 4.6 | 3.76 | 698664 | 4.30036409 | CS |
| 12 | -0.155 | -3.50678733032 | 4.42 | 5.5 | 3.69 | 998655 | 4.18639869 | CS |
| 26 | -1.135 | -21.0185185185 | 5.4 | 7.28 | 3.405 | 1090917 | 4.70244183 | CS |
| 52 | -2.355 | -35.5740181269 | 6.62 | 7.28 | 3.405 | 1124283 | 5.20105616 | CS |
| 156 | -6.665 | -60.9789569991 | 10.93 | 14.715 | 3.405 | 996566 | 6.36658896 | CS |
| 260 | -6.665 | -60.9789569991 | 10.93 | 14.715 | 3.405 | 996566 | 6.36658896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 4.15 | 0 | 0.00 | 4.18 | 4.205 | 4.025 | 534342 |
| 1722292800 | 4.15 | -0.14 | -3.26 | 4.32 | 4.38 | 4.04 | 797021 |
| 1722033600 | 4.29 | 0.07 | 1.66 | 4.34 | 4.415 | 4.21 | 478048 |
| 1721947200 | 4.22 | -0.11 | -2.54 | 4.35 | 4.43 | 4.195 | 603357 |
| 1721860800 | 4.33 | -0.03 | -0.69 | 4.38 | 4.51 | 4.3 | 673031 |
| 1721774400 | 4.36 | 0.07 | 1.63 | 4.26 | 4.425 | 4.25 | 615814 |
| 1721688000 | 4.29 | 0.12 | 2.88 | 4.23 | 4.32 | 4.13 | 666050 |
| 1721428800 | 4.17 | -0.02 | -0.48 | 4.2 | 4.2 | 4.05 | 607313 |
| 1721342400 | 4.19 | -0.21 | -4.77 | 4.4 | 4.475 | 4.09 | 663740 |
| 1721256000 | 4.4 | -0.14 | -3.08 | 4.43 | 4.6 | 4.245 | 857406 |
| 1721169600 | 4.54 | 0.11 | 2.48 | 4.5 | 4.54 | 4.365 | 1257384 |
| 1721083200 | 4.43 | -0.07 | -1.56 | 4.44 | 4.5 | 4.19 | 948520 |
| 1720824000 | 4.5 | 0.02 | 0.45 | 4.5 | 4.555 | 4.445 | 1245625 |
| 1720737600 | 4.48 | 0.28 | 6.67 | 4.3099999 | 4.5 | 4.3099999 | 818928 |
| 1720651200 | 4.2 | 0.07 | 1.69 | 4.16 | 4.21 | 4.055 | 420762 |
| 1720564800 | 4.13 | 0.02 | 0.49 | 4.07 | 4.175 | 4.01 | 584677 |
| 1720478400 | 4.11 | 0.09 | 2.24 | 4.07 | 4.1449999 | 4.04 | 421213 |
| 1720219200 | 4.0199999 | 0.04 | 1.01 | 3.95 | 4.04 | 3.925 | 481519 |
| 1720040640 | 3.98 | 0.22 | 5.85 | 3.8 | 4.04 | 3.76 | 599862 |
| 1719960000 | 3.76 | 0.03 | 0.80 | 3.72 | 3.84 | 3.69 | 514734 |
| 1719873600 | 3.73 | -0.5 | -11.82 | 3.92 | 3.94 | 3.69 | 882692 |
| 1719614400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1719528000 | 4.23 | 0.21 | 5.22 | 4.03 | 4.37 | 4.0199999 | 1074903 |
| 1719441600 | 4.0199999 | 0 | 0.00 | 3.97 | 4.09 | 3.93 | 731906 |
| 1719355200 | 4.0199999 | -0.01 | -0.25 | 4.01 | 4.0599999 | 3.83 | 929007 |
| 1719268800 | 4.03 | -0.23 | -5.40 | 4.29 | 4.39 | 3.93 | 893561 |
| 1719009600 | 4.26 | 0.03 | 0.71 | 4.25 | 4.37 | 4.15 | 2506819 |
| 1718923200 | 4.23 | -0.21 | -4.73 | 4.42 | 4.44 | 4.21 | 900343 |
| 1718750400 | 4.44 | 0.17 | 3.98 | 4.21 | 4.5 | 4.17 | 876413 |
| 1718664000 | 4.2699999 | -0.08 | -1.84 | 4.33 | 4.4349999 | 4.18 | 784808 |
| 1718404800 | 4.35 | -0.03 | -0.68 | 4.34 | 4.43 | 4.305 | 929374 |
| 1718318400 | 4.38 | -0.02 | -0.45 | 4.38 | 4.45 | 4.235 | 888072 |
| 1718232000 | 4.4 | 0.09 | 2.09 | 4.47 | 4.5199999 | 4.335 | 940976 |
| 1718145600 | 4.3099999 | 0.12 | 2.86 | 4.2699999 | 4.33 | 4.14 | 564452 |
| 1718059200 | 4.19 | 0.21 | 5.28 | 3.93 | 4.235 | 3.93 | 847523 |
| 1717800000 | 3.98 | -0.21 | -5.01 | 4.1 | 4.102 | 3.96 | 594660 |
| 1717713600 | 4.19 | -0.1 | -2.33 | 4.3 | 4.35 | 4.1449999 | 654043 |
| 1717627200 | 4.29 | 0.23 | 5.67 | 4.1 | 4.29 | 4.07 | 999010 |
| 1717540800 | 4.0599999 | -0.01 | -0.25 | 4.12 | 4.12 | 3.975 | 1306268 |
| 1717454400 | 4.07 | 0.02 | 0.49 | 4.13 | 4.22 | 4.0199999 | 744577 |
| 1717195200 | 4.05 | 0.03 | 0.75 | 4.05 | 4.09 | 3.86 | 1500927 |
| 1717108800 | 4.0199999 | 0.08 | 2.03 | 3.96 | 4.12 | 3.955 | 961737 |
| 1717022400 | 3.94 | -0.21 | -5.06 | 4.01 | 4.035 | 3.93 | 811365 |
| 1716936000 | 4.15 | 0.21 | 5.33 | 4.0199999 | 4.235 | 3.99 | 963774 |
| 1716590400 | 3.94 | 0.16 | 4.23 | 3.8 | 4.005 | 3.77 | 1308874 |
| 1716504000 | 3.78 | -0.3 | -7.35 | 4.1 | 4.115 | 3.76 | 830940 |
| 1716417600 | 4.08 | 0.25 | 6.53 | 3.8 | 4.15 | 3.79 | 1947767 |
| 1716331200 | 3.83 | -0.02 | -0.52 | 3.83 | 4 | 3.83 | 1269780 |
| 1716244800 | 3.85 | -0.01 | -0.26 | 3.86 | 3.925 | 3.78 | 1401080 |
| 1715985600 | 3.86 | -0.13 | -3.26 | 3.99 | 4 | 3.85 | 1365952 |
| 1715899200 | 3.99 | -0.18 | -4.32 | 4.13 | 4.16 | 3.96 | 1248155 |
| 1715812800 | 4.17 | -0.05 | -1.18 | 4.14 | 4.32 | 4.05 | 1393516 |
| 1715726400 | 4.22 | -0.32 | -7.05 | 4.49 | 4.64 | 3.92 | 3688694 |
| 1715640000 | 4.54 | 0.1 | 2.25 | 4.5 | 4.74 | 4.5 | 1074859 |
| 1715380800 | 4.44 | -0.11 | -2.42 | 5.01 | 5.5 | 4.365 | 2442914 |
| 1715294400 | 4.55 | 0.07 | 1.56 | 4.49 | 4.6 | 4.405 | 981044 |
| 1715208000 | 4.48 | -0.02 | -0.44 | 4.42 | 4.49 | 4.32 | 894529 |
| 1715121600 | 4.5 | 0.08 | 1.81 | 4.43 | 4.6 | 4.39 | 1041440 |
| 1715035200 | 4.42 | 0.07 | 1.61 | 4.37 | 4.48 | 4.3099999 | 1006596 |
| 1714776000 | 4.35 | 0.39 | 9.85 | 4.0599999 | 4.36 | 4.05 | 1195870 |
| 1714689600 | 3.96 | 0.1 | 2.59 | 3.96 | 4 | 3.855 | 1219490 |
| 1714603200 | 3.86 | 0.19 | 5.18 | 3.7 | 4.065 | 3.68 | 1236972 |
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
