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 | -0.17 | -3.8374717833 | 4.43 | 4.63 | 4.18 | 3511933 | 4.38909018 | CS |
| 4 | -0.11 | -2.5171624714 | 4.37 | 4.98 | 4.08 | 4599091 | 4.60303236 | CS |
| 12 | -0.54 | -11.25 | 4.8 | 5.91 | 4.08 | 5908189 | 4.84399361 | CS |
| 26 | -0.61 | -12.5256673511 | 4.87 | 5.925 | 3.85005 | 6303095 | 4.78889708 | CS |
| 52 | -3.28 | -43.5013262599 | 7.54 | 7.7782 | 3.85005 | 5868208 | 5.07357613 | CS |
| 156 | -13.24 | -75.6571428571 | 17.5 | 20.64 | 3.85005 | 4311812 | 8.77645341 | CS |
| 260 | -6.18 | -59.1954022989 | 10.44 | 20.68 | 3.5 | 3862070 | 9.77729099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 4.29 | -0.03 | -0.69 | 4.39 | 4.41 | 4.2699999 | 3035947 |
| 1721947200 | 4.32 | -0.13 | -2.92 | 4.37 | 4.38 | 4.2699999 | 4359419 |
| 1721860800 | 4.45 | 0 | 0.00 | 4.6 | 4.63 | 4.445 | 4101338 |
| 1721774400 | 4.45 | 0 | 0.11 | 4.4 | 4.46 | 4.38 | 2646940 |
| 1721688000 | 4.445 | 0 | 0.11 | 4.43 | 4.47 | 4.355 | 3416023 |
| 1721428800 | 4.44 | -0.04 | -0.89 | 4.42 | 4.545 | 4.41 | 2923820 |
| 1721342400 | 4.48 | -0.19 | -4.07 | 4.71 | 4.73 | 4.45 | 6361223 |
| 1721256000 | 4.67 | -0.29 | -5.85 | 4.875 | 4.91 | 4.62 | 5542969 |
| 1721169600 | 4.96 | 0.25 | 5.31 | 4.75 | 4.98 | 4.72 | 5329161 |
| 1721083200 | 4.71 | -0.05 | -1.05 | 4.62 | 4.76 | 4.57 | 4392535 |
| 1720824000 | 4.76 | -0.04 | -0.83 | 4.73 | 4.84 | 4.725 | 3012055 |
| 1720737600 | 4.8 | -0.06 | -1.23 | 4.95 | 4.95 | 4.7701 | 5602703 |
| 1720651200 | 4.86 | 0.06 | 1.25 | 4.82 | 4.92 | 4.79 | 3090845 |
| 1720564800 | 4.8 | -0.04 | -0.83 | 4.8 | 4.87 | 4.7301 | 3540889 |
| 1720478400 | 4.84 | -0.06 | -1.22 | 4.9 | 4.9 | 4.79 | 5030426 |
| 1720219200 | 4.9 | 0.28 | 6.06 | 4.78 | 4.94 | 4.715 | 7175149 |
| 1720040640 | 4.62 | 0.36 | 8.45 | 4.4 | 4.655 | 4.4 | 5987821 |
| 1719960000 | 4.26 | 0.04 | 0.95 | 4.16 | 4.26 | 4.08 | 7820089 |
| 1719873600 | 4.22 | -0.13 | -2.99 | 4.37 | 4.41 | 4.19 | 4013381 |
| 1719614400 | 4.35 | 0.06 | 1.40 | 4.43 | 4.4599 | 4.305 | 3378431 |
| 1719528000 | 4.29 | -0.11 | -2.50 | 4.37 | 4.425 | 4.29 | 3901789 |
| 1719441600 | 4.4 | 0 | 0.00 | 4.32 | 4.405 | 4.29 | 6624597 |
| 1719355200 | 4.4 | -0.38 | -7.95 | 4.59 | 4.6 | 4.38 | 6233935 |
| 1719268800 | 4.78 | 0.03 | 0.63 | 4.76 | 4.82 | 4.69 | 5634496 |
| 1719009600 | 4.75 | 0.11 | 2.37 | 4.71 | 4.775 | 4.59 | 8874436 |
| 1718923200 | 4.64 | 0.03 | 0.65 | 4.57 | 4.69 | 4.55 | 6563362 |
| 1718750400 | 4.61 | 0.12 | 2.67 | 4.51 | 4.63 | 4.485 | 3881072 |
| 1718664000 | 4.49 | -0.07 | -1.54 | 4.6 | 4.635 | 4.44 | 3729764 |
| 1718404800 | 4.5599999 | 0.19 | 4.35 | 4.39 | 4.59 | 4.34 | 7697444 |
| 1718318400 | 4.37 | -0.14 | -3.10 | 4.47 | 4.5 | 4.3400999 | 5683821 |
| 1718232000 | 4.51 | 0 | 0.00 | 4.67 | 4.69 | 4.47 | 4957672 |
| 1718145600 | 4.51 | -0.07 | -1.53 | 4.49 | 4.54 | 4.43 | 4450305 |
| 1718059200 | 4.58 | 0.14 | 3.15 | 4.5 | 4.61 | 4.46 | 3762249 |
| 1717800000 | 4.44 | -0.23 | -4.93 | 4.535 | 4.59 | 4.43 | 6098151 |
| 1717713600 | 4.67 | 0.12 | 2.64 | 4.63 | 4.74 | 4.585 | 6223316 |
| 1717627200 | 4.55 | 0 | 0.00 | 4.61 | 4.6449999 | 4.53 | 7105386 |
| 1717540800 | 4.55 | -0.51 | -10.08 | 4.88 | 4.88 | 4.51 | 14083604 |
| 1717454400 | 5.0599999 | -0.01 | -0.20 | 5.03 | 5.2 | 4.99 | 4384759 |
| 1717195200 | 5.07 | -0.05 | -0.98 | 5.17 | 5.22 | 5.04 | 5282241 |
| 1717108800 | 5.12 | 0.08 | 1.59 | 5.0199999 | 5.26 | 5 | 6409304 |
| 1717022400 | 5.04 | -0.08 | -1.56 | 5.05 | 5.0895 | 4.95 | 6221651 |
| 1716936000 | 5.12 | -0.1 | -1.92 | 5.32 | 5.4 | 5.09 | 6822173 |
| 1716590400 | 5.22 | 0.13 | 2.55 | 5.23 | 5.3299 | 5.21 | 4184355 |
| 1716504000 | 5.09 | -0.16 | -3.05 | 5.29 | 5.3099999 | 5.062 | 6111618 |
| 1716417600 | 5.25 | -0.41 | -7.24 | 5.51 | 5.53 | 5.19 | 11675400 |
| 1716331200 | 5.66 | -0.03 | -0.53 | 5.66 | 5.74 | 5.525 | 7615277 |
| 1716244800 | 5.69 | 0 | 0.00 | 5.74 | 5.91 | 5.615 | 7373764 |
| 1715985600 | 5.69 | 0.22 | 4.02 | 5.57 | 5.795 | 5.5199999 | 12695955 |
| 1715899200 | 5.47 | 0.03 | 0.55 | 5.49 | 5.5199999 | 5.36 | 5976011 |
| 1715812800 | 5.44 | 0.35 | 6.88 | 5.19 | 5.49 | 5.03 | 11294366 |
| 1715726400 | 5.09 | 0.05 | 0.99 | 4.89 | 5.105 | 4.87 | 9359110 |
| 1715640000 | 5.04 | 0 | 0.00 | 5.01 | 5.1 | 5.0089 | 5258699 |
| 1715380800 | 5.04 | -0.01 | -0.20 | 5.09 | 5.205 | 5.0199999 | 5853087 |
| 1715294400 | 5.05 | 0.39 | 8.37 | 4.74 | 5.075 | 4.71 | 8459379 |
| 1715208000 | 4.66 | -0.25 | -5.09 | 4.73 | 4.76 | 4.64 | 5352703 |
| 1715121600 | 4.91 | 0.04 | 0.82 | 4.9 | 4.99 | 4.875 | 3772433 |
| 1715035200 | 4.87 | 0.17 | 3.62 | 4.8 | 4.91 | 4.775 | 6397897 |
| 1714776000 | 4.7 | 0.14 | 3.07 | 4.63 | 4.71 | 4.53 | 6282501 |
| 1714689600 | 4.5599999 | -0.05 | -1.08 | 4.5599999 | 4.62 | 4.51 | 4378760 |
| 1714603200 | 4.61 | -0.04 | -0.86 | 4.73 | 4.82 | 4.6 | 8162248 |
| 1714516800 | 4.65 | -0.42 | -8.28 | 4.89 | 4.89 | 4.65 | 7112268 |
| 1714430400 | 5.07 | 0.14 | 2.84 | 4.96 | 5.14 | 4.915 | 8847282 |
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
