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 | 0.18 | 4.28571428571 | 4.2 | 4.41 | 4.19 | 655488 | 4.31213285 | CS |
| 4 | -0.27 | -5.8064516129 | 4.65 | 4.65 | 4.13 | 630057 | 4.345471 | CS |
| 12 | -0.37 | -7.78947368421 | 4.75 | 4.985 | 4.13 | 543490 | 4.57784808 | CS |
| 26 | -0.47 | -9.69072164948 | 4.85 | 5.5389 | 4.13 | 722049 | 4.76755282 | CS |
| 52 | -1.19 | -21.3644524237 | 5.57 | 6.73 | 4.13 | 844908 | 5.20825372 | CS |
| 156 | -2.34 | -34.8214285714 | 6.72 | 12.96 | 4.13 | 924610 | 7.5805292 | CS |
| 260 | -0.73 | -14.2857142857 | 5.11 | 12.96 | 2.68 | 632582 | 7.1958168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 4.38 | 0.04 | 0.92 | 4.37 | 4.4 | 4.36 | 402640 |
| 1720564800 | 4.34 | 0.03 | 0.70 | 4.39 | 4.41 | 4.32 | 831054 |
| 1720478400 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.375 | 4.3 | 743130 |
| 1720219200 | 4.3 | 0.03 | 0.70 | 4.36 | 4.37 | 4.24 | 752379 |
| 1720040640 | 4.2699999 | 0.08 | 1.91 | 4.2 | 4.29 | 4.19 | 295390 |
| 1719960000 | 4.19 | 0.03 | 0.72 | 4.21 | 4.23 | 4.15 | 908056 |
| 1719873600 | 4.16 | -0.12 | -2.80 | 4.19 | 4.22 | 4.13 | 738243 |
| 1719614400 | 4.28 | -0.08 | -1.83 | 4.36 | 4.38 | 4.2617 | 558748 |
| 1719528000 | 4.36 | -0.03 | -0.68 | 4.36 | 4.37 | 4.315 | 495184 |
| 1719441600 | 4.39 | 0.07 | 1.62 | 4.34 | 4.4 | 4.32 | 445701 |
| 1719355200 | 4.32 | -0.06 | -1.37 | 4.38 | 4.4 | 4.3 | 498780 |
| 1719268800 | 4.38 | 0.01 | 0.23 | 4.39 | 4.4088 | 4.345 | 723466 |
| 1719009600 | 4.37 | -0.01 | -0.23 | 4.4 | 4.41 | 4.35 | 937385 |
| 1718923200 | 4.38 | -0.06 | -1.35 | 4.38 | 4.415 | 4.3 | 549662 |
| 1718750400 | 4.44 | 0.09 | 2.07 | 4.37 | 4.45 | 4.37 | 520172 |
| 1718664000 | 4.35 | -0.16 | -3.55 | 4.39 | 4.4 | 4.3 | 1022096 |
| 1718404800 | 4.51 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.4349999 | 494249 |
| 1718318400 | 4.51 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 331693 |
| 1718232000 | 4.61 | 0.04 | 0.88 | 4.65 | 4.65 | 4.575 | 495637 |
| 1718145600 | 4.57 | -0.02 | -0.44 | 4.58 | 4.58 | 4.49 | 489691 |
| 1718059200 | 4.59 | 0.08 | 1.77 | 4.57 | 4.61 | 4.555 | 421903 |
| 1717800000 | 4.51 | -0.1 | -2.17 | 4.57 | 4.6 | 4.4925 | 330574 |
| 1717713600 | 4.61 | 0.01 | 0.22 | 4.57 | 4.615 | 4.55 | 324878 |
| 1717627200 | 4.6 | -0.1 | -2.13 | 4.66 | 4.67 | 4.6 | 504813 |
| 1717540800 | 4.7 | -0.03 | -0.63 | 4.69 | 4.71 | 4.68 | 381194 |
| 1717454400 | 4.73 | 0 | 0.00 | 4.73 | 4.75 | 4.68 | 307996 |
| 1717195200 | 4.73 | 0.02 | 0.42 | 4.69 | 4.748 | 4.68 | 442069 |
| 1717108800 | 4.71 | 0.04 | 0.86 | 4.65 | 4.725 | 4.64 | 463150 |
| 1717022400 | 4.67 | -0.14 | -2.91 | 4.75 | 4.765 | 4.67 | 403023 |
| 1716936000 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.85 | 4.75 | 611806 |
| 1716590400 | 4.87 | -0.02 | -0.41 | 4.97 | 4.985 | 4.87 | 334301 |
| 1716504000 | 4.89 | 0.11 | 2.30 | 4.89 | 4.91 | 4.83 | 832171 |
| 1716417600 | 4.78 | 0.07 | 1.49 | 4.66 | 4.79 | 4.655 | 1026234 |
| 1716331200 | 4.71 | -0.04 | -0.84 | 4.72 | 4.73 | 4.67 | 260305 |
| 1716244800 | 4.75 | -0.02 | -0.42 | 4.65 | 4.765 | 4.64 | 708007 |
| 1715985600 | 4.7699999 | -0.03 | -0.63 | 4.79 | 4.83 | 4.76 | 254007 |
| 1715899200 | 4.8 | 0.01 | 0.21 | 4.84 | 4.84 | 4.7699999 | 540670 |
| 1715812800 | 4.79 | 0.01 | 0.21 | 4.75 | 4.8099999 | 4.75 | 332258 |
| 1715726400 | 4.78 | 0.06 | 1.27 | 4.78 | 4.8 | 4.72 | 311230 |
| 1715640000 | 4.72 | -0.05 | -1.05 | 4.79 | 4.82 | 4.72 | 541647 |
| 1715380800 | 4.7699999 | -0.03 | -0.63 | 4.84 | 4.85 | 4.74 | 376916 |
| 1715294400 | 4.8 | -0.03 | -0.62 | 4.79 | 4.835 | 4.76 | 585128 |
| 1715208000 | 4.83 | -0.07 | -1.43 | 4.83 | 4.84 | 4.79 | 250679 |
| 1715121600 | 4.9 | 0.16 | 3.38 | 4.95 | 4.97 | 4.87 | 629231 |
| 1715035200 | 4.74 | 0.03 | 0.64 | 4.71 | 4.75 | 4.65 | 814093 |
| 1714776000 | 4.71 | 0.08 | 1.73 | 4.69 | 4.7695999 | 4.65 | 445757 |
| 1714689600 | 4.63 | 0.1 | 2.21 | 4.61 | 4.66 | 4.535 | 583746 |
| 1714603200 | 4.53 | -0.11 | -2.37 | 4.58 | 4.59 | 4.5 | 797463 |
| 1714516800 | 4.64 | -0.09 | -1.90 | 4.69 | 4.72 | 4.63 | 451512 |
| 1714430400 | 4.73 | 0.1 | 2.16 | 4.65 | 4.74 | 4.65 | 400527 |
| 1714171200 | 4.63 | 0.07 | 1.54 | 4.59 | 4.66 | 4.575 | 505312 |
| 1714084800 | 4.5599999 | -0.1 | -2.15 | 4.57 | 4.58 | 4.5 | 497753 |
| 1713998400 | 4.66 | -0.06 | -1.27 | 4.72 | 4.72 | 4.595 | 613749 |
| 1713912000 | 4.72 | 0.01 | 0.21 | 4.71 | 4.725 | 4.65 | 377569 |
| 1713825600 | 4.71 | 0 | 0.00 | 4.74 | 4.75 | 4.655 | 436146 |
| 1713566400 | 4.71 | 0.05 | 1.07 | 4.65 | 4.75 | 4.65 | 525290 |
| 1713480000 | 4.66 | -0.02 | -0.43 | 4.68 | 4.72 | 4.64 | 579512 |
| 1713393600 | 4.68 | 0 | 0.00 | 4.75 | 4.78 | 4.66 | 945622 |
| 1713307200 | 4.68 | 0.05 | 1.08 | 4.695 | 4.78 | 4.66 | 986729 |
| 1713220800 | 4.63 | -0.1 | -2.11 | 4.74 | 4.75 | 4.61 | 762845 |
| 1712961600 | 4.73 | -0.15 | -3.07 | 4.86 | 4.86 | 4.73 | 550433 |
| 1712875200 | 4.88 | -0.14 | -2.79 | 4.91 | 4.92 | 4.8099999 | 823967 |
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
