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 | -0.24 | -5.78313253012 | 4.15 | 4.1804 | 3.8 | 296160 | 3.91512932 | CS |
| 4 | -0.412 | -9.53262378528 | 4.322 | 4.435 | 3.8 | 294318 | 4.19119761 | CS |
| 12 | -0.62 | -13.6865342163 | 4.53 | 4.64 | 3.8 | 284981 | 4.29955328 | CS |
| 26 | 0.07 | 1.82291666667 | 3.84 | 4.68 | 3.6801 | 343124 | 4.20297988 | CS |
| 52 | 0.01 | 0.25641025641 | 3.9 | 4.68 | 3.51 | 323409 | 4.00546854 | CS |
| 156 | -2.46 | -38.6185243328 | 6.37 | 6.87 | 3.062 | 347812 | 4.46315155 | CS |
| 260 | -2.54 | -39.3798449612 | 6.45 | 7.03 | 2.97 | 382542 | 4.9243098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.91 | 0.1 | 2.62 | 3.81 | 3.929 | 3.81 | 325292 |
| 1734651600 | 3.81 | 0.01 | 0.26 | 3.83 | 3.9 | 3.81 | 441420 |
| 1734565200 | 3.8 | -0.22 | -5.47 | 4.01 | 4.0199999 | 3.8 | 442867 |
| 1734478800 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.055 | 4.0199999 | 278288 |
| 1734392400 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.14 | 4.05 | 202601 |
| 1734133200 | 4.12 | -0.03 | -0.72 | 4.16 | 4.1804 | 4.105 | 193639 |
| 1734046800 | 4.15 | -0.01 | -0.24 | 4.15 | 4.175 | 4.11 | 431006 |
| 1733960400 | 4.16 | -0.01 | -0.24 | 4.2 | 4.22 | 4.15 | 265204 |
| 1733874000 | 4.17 | -0.09 | -2.11 | 4.2699999 | 4.28 | 4.17 | 269563 |
| 1733787600 | 4.26 | -0.04 | -0.93 | 4.3099999 | 4.3338 | 4.26 | 254475 |
| 1733528400 | 4.3 | -0.02 | -0.46 | 4.33 | 4.34 | 4.28 | 239425 |
| 1733442000 | 4.32 | -0.01 | -0.23 | 4.34 | 4.34 | 4.3 | 294629 |
| 1733355600 | 4.33 | -0.01 | -0.23 | 4.38 | 4.38 | 4.3099999 | 209681 |
| 1733269200 | 4.34 | 0.01 | 0.23 | 4.36 | 4.3774 | 4.315 | 263886 |
| 1733182800 | 4.33 | -0.08 | -1.81 | 4.4 | 4.41 | 4.33 | 317131 |
| 1732917840 | 4.41 | 0.04 | 0.92 | 4.4 | 4.4349999 | 4.37 | 325231 |
| 1732750800 | 4.37 | 0.07 | 1.63 | 4.3 | 4.38 | 4.3 | 408823 |
| 1732664400 | 4.3 | 0 | 0.00 | 4.3099999 | 4.32 | 4.275 | 271657 |
| 1732578000 | 4.3 | -0.04 | -0.92 | 4.37 | 4.39 | 4.28 | 514720 |
| 1732318800 | 4.34 | 0.02 | 0.46 | 4.32 | 4.37 | 4.3099999 | 241898 |
| 1732232400 | 4.32 | 0 | 0.00 | 4.3099999 | 4.32 | 4.2699999 | 210369 |
| 1732146000 | 4.32 | 0.01 | 0.23 | 4.32 | 4.37 | 4.28 | 207771 |
| 1732059600 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.23 | 322379 |
| 1731973200 | 4.2699999 | 0.11 | 2.64 | 4.17 | 4.2699999 | 4.1601 | 414369 |
| 1731714000 | 4.16 | -0.02 | -0.48 | 4.19 | 4.19 | 4.15 | 189835 |
| 1731627600 | 4.18 | -0.03 | -0.71 | 4.24 | 4.24 | 4.15 | 199355 |
| 1731541200 | 4.21 | -0.04 | -0.94 | 4.2699999 | 4.2925 | 4.2 | 217085 |
| 1731454800 | 4.25 | -0.06 | -1.39 | 4.33 | 4.35 | 4.21 | 301608 |
| 1731368400 | 4.3099999 | 0 | 0.00 | 4.3 | 4.38 | 4.2699999 | 259237 |
| 1731109200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.355 | 4.28 | 325827 |
| 1731022800 | 4.28 | 0.06 | 1.42 | 4.23 | 4.29 | 4.19 | 239068 |
| 1730936400 | 4.22 | -0.04 | -0.94 | 4.3099999 | 4.32 | 4.18 | 477984 |
| 1730850000 | 4.26 | 0.08 | 1.91 | 4.19 | 4.28 | 4.19 | 213643 |
| 1730763600 | 4.18 | 0.02 | 0.48 | 4.19 | 4.24 | 4.15 | 214776 |
| 1730500800 | 4.16 | -0.14 | -3.26 | 4.3 | 4.36 | 4.155 | 426372 |
| 1730414400 | 4.3 | -0.07 | -1.60 | 4.39 | 4.39 | 4.29 | 327282 |
| 1730328000 | 4.37 | 0.03 | 0.69 | 4.37 | 4.43 | 4.345 | 256705 |
| 1730241600 | 4.34 | -0.06 | -1.36 | 4.4 | 4.4199 | 4.34 | 225713 |
| 1730155200 | 4.4 | -0.01 | -0.23 | 4.41 | 4.45 | 4.39 | 211223 |
| 1729896000 | 4.41 | -0.07 | -1.56 | 4.48 | 4.48 | 4.39 | 372793 |
| 1729809600 | 4.48 | 0.05 | 1.13 | 4.41 | 4.48 | 4.4 | 381731 |
| 1729723200 | 4.43 | -0.01 | -0.23 | 4.43 | 4.45 | 4.4025 | 242613 |
| 1729636800 | 4.44 | -0.02 | -0.45 | 4.45 | 4.46 | 4.41 | 244585 |
| 1729550400 | 4.46 | -0.03 | -0.67 | 4.5 | 4.5199999 | 4.43 | 309458 |
| 1729291200 | 4.49 | 0.1 | 2.28 | 4.41 | 4.4999 | 4.4 | 264581 |
| 1729204800 | 4.39 | -0.04 | -0.90 | 4.41 | 4.436 | 4.39 | 241078 |
| 1729118400 | 4.43 | 0.07 | 1.61 | 4.37 | 4.44 | 4.364883 | 427653 |
| 1729032000 | 4.36 | 0.04 | 0.93 | 4.34 | 4.3878 | 4.34 | 399996 |
| 1728945600 | 4.32 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3099999 | 223379 |
| 1728686400 | 4.3099999 | -0.04 | -0.92 | 4.29 | 4.3486 | 4.29 | 238612 |
| 1728600000 | 4.35 | 0.02 | 0.46 | 4.32 | 4.35 | 4.295 | 190378 |
| 1728513600 | 4.33 | 0.01 | 0.23 | 4.3 | 4.35 | 4.29 | 294457 |
| 1728427200 | 4.32 | -0.02 | -0.46 | 4.35 | 4.35 | 4.3099999 | 267921 |
| 1728340800 | 4.34 | -0.06 | -1.36 | 4.38 | 4.4 | 4.32 | 415218 |
| 1728081600 | 4.4 | 0.01 | 0.23 | 4.39 | 4.4 | 4.325 | 322892 |
| 1727995200 | 4.39 | -0.16 | -3.41 | 4.55 | 4.5614 | 4.38 | 411524 |
| 1727908800 | 4.545 | -0.02 | -0.44 | 4.55 | 4.5686 | 4.53 | 218232 |
| 1727822400 | 4.565 | -0.06 | -1.19 | 4.64 | 4.64 | 4.5599999 | 210252 |
| 1727736000 | 4.62 | 0.06 | 1.32 | 4.58 | 4.64 | 4.5500999 | 386186 |
| 1727476800 | 4.5599999 | 0.07 | 1.56 | 4.53 | 4.57 | 4.5199999 | 230483 |
| 1727390400 | 4.49 | -0.02 | -0.44 | 4.5199999 | 4.5499 | 4.49 | 240248 |
| 1727304000 | 4.51 | -0.03 | -0.66 | 4.5599999 | 4.565 | 4.5 | 237904 |
| 1727217600 | 4.54 | 0.08 | 1.79 | 4.47 | 4.54 | 4.45 | 221660 |
| 1727131200 | 4.46 | 0.03 | 0.68 | 4.42 | 4.46 | 4.3901 | 220287 |
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
