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 | 0.02 | 0.461893764434 | 4.33 | 4.37 | 4.215 | 580825 | 4.31459571 | CS |
| 4 | -0.08 | -1.80586907449 | 4.43 | 4.68 | 4.215 | 695853 | 4.40592864 | CS |
| 12 | -0.49 | -10.1239669421 | 4.84 | 5.59 | 4.215 | 934838 | 4.64829551 | CS |
| 26 | -0.87 | -16.6666666667 | 5.22 | 6.84 | 4.215 | 948665 | 5.10724138 | CS |
| 52 | -1.63 | -27.2575250836 | 5.98 | 8.8399 | 4.215 | 1141924 | 5.56915767 | CS |
| 156 | -29.83 | -87.2732592159 | 34.18 | 49 | 4.215 | 1261358 | 11.48391532 | CS |
| 260 | -27.65 | -86.40625 | 32 | 49 | 4.215 | 1211139 | 12.64695211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 4.35 | 0.06 | 1.40 | 4.32 | 4.37 | 4.215 | 930327 |
| 1720219200 | 4.29 | 0.01 | 0.23 | 4.28 | 4.3 | 4.215 | 600347 |
| 1720040640 | 4.28 | -0.02 | -0.47 | 4.28 | 4.35 | 4.2699999 | 330135 |
| 1719960000 | 4.3 | -0.02 | -0.46 | 4.33 | 4.35 | 4.26 | 462489 |
| 1719873600 | 4.32 | -0.1 | -2.26 | 4.42 | 4.45 | 4.25 | 782586 |
| 1719614400 | 4.42 | 0.06 | 1.38 | 4.41 | 4.49 | 4.3099999 | 2482243 |
| 1719528000 | 4.36 | 0.03 | 0.69 | 4.34 | 4.405 | 4.33 | 554103 |
| 1719441600 | 4.33 | 0.01 | 0.23 | 4.32 | 4.37 | 4.29 | 574548 |
| 1719355200 | 4.32 | -0.04 | -0.92 | 4.34 | 4.38 | 4.3 | 396914 |
| 1719268800 | 4.36 | -0.1 | -2.24 | 4.47 | 4.495 | 4.355 | 628083 |
| 1719009600 | 4.46 | 0 | 0.00 | 4.5 | 4.51 | 4.38 | 1212065 |
| 1718923200 | 4.46 | 0.1 | 2.29 | 4.36 | 4.46 | 4.34 | 537559 |
| 1718750400 | 4.36 | -0.09 | -2.02 | 4.43 | 4.51 | 4.36 | 692409 |
| 1718664000 | 4.45 | 0.02 | 0.45 | 4.41 | 4.49 | 4.4 | 804265 |
| 1718404800 | 4.43 | -0.08 | -1.77 | 4.47 | 4.48 | 4.4 | 605361 |
| 1718318400 | 4.51 | -0.09 | -1.96 | 4.58 | 4.59 | 4.43 | 840332 |
| 1718232000 | 4.6 | 0.18 | 4.07 | 4.5599999 | 4.68 | 4.555 | 1003341 |
| 1718145600 | 4.42 | -0.08 | -1.78 | 4.43 | 4.45 | 4.38 | 851491 |
| 1718059200 | 4.5 | 0.06 | 1.35 | 4.37 | 4.505 | 4.35 | 1467852 |
| 1717800000 | 4.44 | -0.06 | -1.33 | 4.5 | 4.53 | 4.42 | 875243 |
| 1717713600 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.595 | 4.42 | 1117604 |
| 1717627200 | 4.5599999 | 0.01 | 0.22 | 4.5599999 | 4.61 | 4.51 | 621223 |
| 1717540800 | 4.55 | -0.01 | -0.22 | 4.5199999 | 4.585 | 4.51 | 864841 |
| 1717454400 | 4.5599999 | -0.02 | -0.44 | 4.63 | 4.66 | 4.495 | 1478853 |
| 1717195200 | 4.58 | 0.07 | 1.55 | 4.55 | 4.63 | 4.5199999 | 941794 |
| 1717108800 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.59 | 4.48 | 647501 |
| 1717022400 | 4.5599999 | -0.08 | -1.72 | 4.58 | 4.6 | 4.5 | 694853 |
| 1716936000 | 4.64 | 0.03 | 0.65 | 4.61 | 4.72 | 4.57 | 1022479 |
| 1716590400 | 4.61 | -0.03 | -0.65 | 4.63 | 4.65 | 4.5599999 | 1016953 |
| 1716504000 | 4.64 | -0.07 | -1.49 | 4.71 | 4.76 | 4.57 | 1522267 |
| 1716417600 | 4.71 | 0.03 | 0.64 | 4.68 | 4.745 | 4.63 | 926336 |
| 1716331200 | 4.68 | -0.11 | -2.30 | 4.76 | 4.79 | 4.63 | 851369 |
| 1716244800 | 4.79 | -0.09 | -1.84 | 4.88 | 4.88 | 4.73 | 753973 |
| 1715985600 | 4.88 | -0.06 | -1.21 | 4.95 | 4.99 | 4.845 | 728328 |
| 1715899200 | 4.94 | 0.16 | 3.35 | 4.73 | 4.97 | 4.73 | 1254787 |
| 1715812800 | 4.78 | -0.08 | -1.65 | 4.93 | 4.94 | 4.75 | 1035006 |
| 1715726400 | 4.86 | 0.19 | 4.07 | 4.74 | 4.93 | 4.74 | 1311887 |
| 1715640000 | 4.67 | 0.05 | 1.08 | 4.62 | 4.72 | 4.575 | 2520077 |
| 1715380800 | 4.62 | -0.13 | -2.74 | 4.76 | 4.795 | 4.58 | 900186 |
| 1715294400 | 4.75 | 0.05 | 1.06 | 4.72 | 4.85 | 4.65 | 1738439 |
| 1715208000 | 4.7 | 0.01 | 0.21 | 5.19 | 5.59 | 4.61 | 2568542 |
| 1715121600 | 4.69 | -0.18 | -3.70 | 4.87 | 4.87 | 4.69 | 715017 |
| 1715035200 | 4.87 | 0.08 | 1.67 | 4.82 | 4.91 | 4.8 | 897208 |
| 1714776000 | 4.79 | -0.04 | -0.83 | 4.94 | 4.97 | 4.78 | 520033 |
| 1714689600 | 4.83 | -0.09 | -1.83 | 4.99 | 5.0199999 | 4.82 | 557754 |
| 1714603200 | 4.92 | 0.12 | 2.50 | 4.82 | 5.115 | 4.82 | 1237522 |
| 1714516800 | 4.8 | -0.13 | -2.64 | 4.88 | 4.945 | 4.79 | 865810 |
| 1714430400 | 4.93 | -0.07 | -1.40 | 5.03 | 5.09 | 4.915 | 774241 |
| 1714171200 | 5 | 0.16 | 3.31 | 4.89 | 5.0199999 | 4.83 | 724746 |
| 1714084800 | 4.84 | -0.07 | -1.43 | 4.88 | 4.89 | 4.8099999 | 921406 |
| 1713998400 | 4.91 | -0.01 | -0.20 | 4.91 | 4.95 | 4.87 | 1241123 |
| 1713912000 | 4.92 | 0.22 | 4.68 | 4.72 | 4.94 | 4.69 | 1326614 |
| 1713825600 | 4.7 | 0.03 | 0.64 | 4.71 | 4.73 | 4.65 | 908028 |
| 1713566400 | 4.67 | -0.02 | -0.43 | 4.67 | 4.74 | 4.64 | 623891 |
| 1713480000 | 4.69 | -0.04 | -0.85 | 4.73 | 4.8099999 | 4.68 | 851972 |
| 1713393600 | 4.73 | -0.11 | -2.27 | 4.87 | 4.885 | 4.72 | 598336 |
| 1713307200 | 4.84 | -0.03 | -0.62 | 4.84 | 4.91 | 4.8 | 780702 |
| 1713220800 | 4.87 | -0.12 | -2.40 | 4.99 | 5 | 4.84 | 721195 |
| 1712961600 | 4.99 | -0.17 | -3.29 | 5.1 | 5.14 | 4.95 | 681324 |
| 1712875200 | 5.16 | 0.11 | 2.18 | 5.05 | 5.16 | 5.025 | 1028967 |
| 1712788800 | 5.05 | -0.21 | -3.99 | 5.09 | 5.135 | 4.98 | 906106 |
| 1712702400 | 5.26 | 0.05 | 0.96 | 5.21 | 5.3 | 5.2 | 735601 |
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
