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 | 0.155 | 3.67298578199 | 4.22 | 4.375 | 4.17 | 37072 | 4.26509347 | CS |
| 4 | 0.255 | 6.18932038835 | 4.12 | 4.48 | 4.12 | 33038 | 4.24601519 | CS |
| 12 | 0.225 | 5.42168674699 | 4.15 | 4.48 | 4.04 | 41685 | 4.20183601 | CS |
| 26 | 0.365 | 9.10224438903 | 4.01 | 4.48 | 3.51 | 48413 | 4.09015627 | CS |
| 52 | 0.865 | 24.6438746439 | 3.51 | 4.48 | 3.392 | 51181 | 3.89658957 | CS |
| 156 | 0.325 | 8.02469135802 | 4.05 | 4.48 | 2.73 | 48764 | 3.56213343 | CS |
| 260 | -1.695 | -27.9242174629 | 6.07 | 6.34 | 1.26 | 57734 | 3.5265431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.375 | 0.07 | 1.51 | 4.32 | 4.39 | 4.3 | 18268 |
| 1737070800 | 4.3099999 | 0.01 | 0.23 | 4.2699999 | 4.36 | 4.25 | 31909 |
| 1736984400 | 4.3 | 0.08 | 1.90 | 4.29 | 4.35 | 4.2699999 | 29135 |
| 1736898000 | 4.22 | 0.01 | 0.24 | 4.2 | 4.3 | 4.2 | 27036 |
| 1736811600 | 4.21 | -0.06 | -1.41 | 4.18 | 4.2469 | 4.17 | 28468 |
| 1736552400 | 4.2699999 | 0.02 | 0.59 | 4.22 | 4.32 | 4.17 | 68811 |
| 1736379600 | 4.245 | -0.03 | -0.59 | 4.2912 | 4.2912 | 4.24 | 9520 |
| 1736293200 | 4.2699999 | -0.09 | -1.95 | 4.3446999 | 4.3446999 | 4.23 | 35369 |
| 1736206800 | 4.355 | -0.01 | -0.11 | 4.33 | 4.38 | 4.33 | 36878 |
| 1735947600 | 4.36 | 0.06 | 1.42 | 4.3147 | 4.3732 | 4.3099999 | 18787 |
| 1735861200 | 4.2988 | 0.09 | 2.11 | 4.335 | 4.335 | 4.23 | 8561 |
| 1735688400 | 4.21 | -0.05 | -1.17 | 4.48 | 4.48 | 4.21 | 76244 |
| 1735602000 | 4.26 | -0.05 | -1.16 | 4.3099999 | 4.32 | 4.24 | 25305 |
| 1735342800 | 4.3099999 | 0.01 | 0.23 | 4.29 | 4.3099999 | 4.2699999 | 17040 |
| 1735256400 | 4.3 | 0.05 | 1.30 | 4.25 | 4.3059 | 4.2003 | 26575 |
| 1735077840 | 4.245 | 0.09 | 2.29 | 4.23 | 4.26 | 4.2084 | 9121 |
| 1734997200 | 4.15 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.15 | 85634 |
| 1734738000 | 4.14 | -0.02 | -0.48 | 4.12 | 4.22 | 4.12 | 27250 |
| 1734651600 | 4.16 | 0.04 | 1.09 | 4.14 | 4.19 | 4.14 | 29564 |
| 1734565200 | 4.115 | -0.17 | -3.86 | 4.32 | 4.32 | 4.11 | 39411 |
| 1734478800 | 4.28 | -0.02 | -0.47 | 4.3099999 | 4.32 | 4.26 | 7261 |
| 1734392400 | 4.3 | 0.01 | 0.23 | 4.325 | 4.33 | 4.26 | 7918 |
| 1734133200 | 4.29 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.26 | 14200 |
| 1734046800 | 4.3 | -0.02 | -0.46 | 4.38 | 4.38 | 4.28 | 13042 |
| 1733960400 | 4.32 | 0.06 | 1.41 | 4.3 | 4.34 | 4.25 | 67731 |
| 1733874000 | 4.26 | -0.03 | -0.70 | 4.3 | 4.32 | 4.2501 | 30413 |
| 1733787600 | 4.29 | 0.04 | 0.88 | 4.2628 | 4.32 | 4.253 | 24738 |
| 1733528400 | 4.252512 | -0.05 | -1.10 | 4.2947 | 4.3 | 4.252512 | 11521 |
| 1733442000 | 4.3 | 0.04 | 0.82 | 4.23 | 4.42 | 4.23 | 53077 |
| 1733355600 | 4.265 | 0.01 | 0.35 | 4.29 | 4.29 | 4.265 | 9158 |
| 1733269200 | 4.25 | -0.03 | -0.70 | 4.2999 | 4.3099999 | 4.2401 | 28996 |
| 1733182800 | 4.28 | 0 | 0.00 | 4.34 | 4.3499 | 4.2601 | 61936 |
| 1732917840 | 4.28 | 0.04 | 0.94 | 4.28 | 4.28 | 4.2672 | 32543 |
| 1732750800 | 4.24 | 0.02 | 0.47 | 4.22 | 4.25 | 4.1804 | 32585 |
| 1732664400 | 4.22 | 0 | 0.00 | 4.2299 | 4.23 | 4.2 | 24773 |
| 1732578000 | 4.22 | 0.06 | 1.44 | 4.15 | 4.23 | 4.15 | 82076 |
| 1732318800 | 4.16 | -0.07 | -1.65 | 4.11 | 4.17 | 4.07 | 34413 |
| 1732232400 | 4.23 | -0.01 | -0.24 | 4.25 | 4.2699999 | 4.21 | 46659 |
| 1732146000 | 4.24 | 0.01 | 0.24 | 4.259 | 4.26 | 4.22 | 45239 |
| 1732059600 | 4.23 | 0.01 | 0.24 | 4.23 | 4.26 | 4.2206 | 113758 |
| 1731973200 | 4.22 | -0.03 | -0.71 | 4.22 | 4.24 | 4.18 | 41157 |
| 1731714000 | 4.25 | 0.08 | 1.80 | 4.1662 | 4.29 | 4.1449999 | 76475 |
| 1731627600 | 4.175 | -0.01 | -0.12 | 4.175 | 4.19 | 4.16 | 55143 |
| 1731541200 | 4.18 | 0.01 | 0.36 | 4.19 | 4.19 | 4.14 | 28505 |
| 1731454800 | 4.165 | -0.01 | -0.12 | 4.1779 | 4.19 | 4.16 | 13048 |
| 1731368400 | 4.17 | 0 | 0.00 | 4.14 | 4.21 | 4.14 | 115423 |
| 1731109200 | 4.17 | 0.02 | 0.48 | 4.12 | 4.18 | 4.1101 | 38082 |
| 1731022800 | 4.15 | 0.04 | 0.97 | 4.1184 | 4.1699 | 4.1104 | 76731 |
| 1730936400 | 4.11 | 0.03 | 0.74 | 4.0651 | 4.114 | 4.0651 | 43497 |
| 1730850000 | 4.08 | 0.02 | 0.49 | 4.0506 | 4.08 | 4.04 | 36934 |
| 1730763600 | 4.0599999 | -0.05 | -1.22 | 4.11 | 4.115 | 4.05 | 91175 |
| 1730500800 | 4.11 | 0.01 | 0.18 | 4.1 | 4.1189 | 4.1 | 35733 |
| 1730414400 | 4.1025 | -0.03 | -0.75 | 4.14 | 4.14 | 4.1 | 13155 |
| 1730328000 | 4.1333 | 0.01 | 0.32 | 4.1104 | 4.14 | 4.1104 | 20186 |
| 1730241600 | 4.12 | -0.01 | -0.24 | 4.12 | 4.132 | 4.1055 | 63825 |
| 1730155200 | 4.13 | 0.02 | 0.61 | 4.12 | 4.13 | 4.12 | 44093 |
| 1729896000 | 4.105 | -0.06 | -1.32 | 4.15 | 4.1754 | 4.1 | 168553 |
| 1729809600 | 4.16 | -0.01 | -0.12 | 4.15 | 4.18 | 4.15 | 40928 |
| 1729723200 | 4.165 | -0.01 | -0.12 | 4.15 | 4.17 | 4.15 | 43991 |
| 1729636800 | 4.17 | 0.01 | 0.24 | 4.1399 | 4.18 | 4.125 | 54835 |
| 1729550400 | 4.16 | 0.01 | 0.24 | 4.15 | 4.1787 | 4.15 | 36200 |
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
