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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 4.0906 | 0.01 | 0.17 | 4.1041999 | 4.1041999 | 4.0906 | 27 |
| 1732742820 | 4.0835999 | 0.02 | 0.46 | 4.0835999 | 4.0835999 | 4.0835999 | 12 |
| 1732656420 | 4.0647 | -0 | -0.04 | 4.0647 | 4.0647 | 4.0647 | 1 |
| 1732570020 | 4.0664999 | 0.01 | 0.17 | 4.0003 | 4.0664999 | 4.0003 | 107 |
| 1732310820 | 4.0595999 | 0 | 0.00 | 4.0595999 | 4.0595999 | 4.0595999 | 0 |
| 1732224420 | 4.0595999 | 0 | 0.00 | 4.0595999 | 4.0595999 | 4.0595999 | 0 |
| 1732138020 | 4.0595999 | 0 | 0.00 | 4.0595999 | 4.0595999 | 4.0595999 | 0 |
| 1732051620 | 4.0595999 | 0.01 | 0.20 | 4.0595999 | 4.0595999 | 4.0595999 | 8 |
| 1731965160 | 4.0514 | 0 | 0.00 | 4.0514 | 4.0514 | 4.0514 | 0 |
| 1731705960 | 4.0514 | 0 | 0.09 | 4.0514 | 4.0514 | 4.0514 | 25 |
| 1731619560 | 4.0476 | -0.05 | -1.16 | 4.0476 | 4.0476 | 4.0476 | 600 |
| 1731533220 | 4.0953 | 0 | 0.00 | 4.0953 | 4.0953 | 4.0953 | 0 |
| 1731446820 | 4.0953 | 0.03 | 0.67 | 4.0953 | 4.0953 | 4.0953 | 150 |
| 1731360360 | 4.0679999 | 0 | 0.00 | 4.0679999 | 4.0679999 | 4.0679999 | 0 |
| 1731101160 | 4.0679999 | 0 | 0.00 | 4.0679999 | 4.0679999 | 4.0679999 | 0 |
| 1731014760 | 4.0679999 | -0.03 | -0.77 | 4.0677 | 4.0679999 | 4.0677 | 19 |
| 1730928360 | 4.0995 | 0 | 0.00 | 4.0995 | 4.0995 | 4.0995 | 0 |
| 1730841960 | 4.0995 | 0 | 0.00 | 4.0995 | 4.0995 | 4.0995 | 0 |
| 1730755560 | 4.0995 | 0.03 | 0.71 | 4.0995 | 4.0995 | 4.0995 | 300 |
| 1730496360 | 4.0704 | -0.01 | -0.32 | 4.0704 | 4.0704 | 4.0704 | 3 |
| 1730409960 | 4.0835 | 0 | 0.00 | 4.0835 | 4.0835 | 4.0835 | 0 |
| 1730323560 | 4.0835 | -0.04 | -0.86 | 4.0835 | 4.0835 | 4.0835 | 6 |
| 1730237160 | 4.1189 | 0 | 0.00 | 4.1189 | 4.1189 | 4.1189 | 0 |
| 1730150760 | 4.1189 | 0.03 | 0.73 | 4.1189 | 4.1189 | 4.1189 | 4890 |
| 1729888020 | 4.0889 | -0 | -0.03 | 4.0889 | 4.0889 | 4.0889 | 961 |
| 1729801560 | 4.0903 | 0 | 0.02 | 4.0795 | 4.0903 | 4.0795 | 10 |
| 1729715160 | 4.0894 | -0 | -0.02 | 4.0894 | 4.0894 | 4.0894 | 7 |
| 1729628760 | 4.0900999 | -0.05 | -1.22 | 4.0900999 | 4.0900999 | 4.0900999 | 40 |
| 1729542360 | 4.1407999 | 0.03 | 0.63 | 4.1407999 | 4.1407999 | 4.1407999 | 16 |
| 1729283160 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1729196760 | 4.115 | 0.02 | 0.41 | 4.115 | 4.115 | 4.115 | 6000 |
| 1729110360 | 4.0982 | 0 | 0.00 | 4.0982 | 4.0982 | 4.0982 | 0 |
| 1729023960 | 4.0982 | 0.02 | 0.49 | 4.0982 | 4.0982 | 4.0982 | 24 |
| 1728937560 | 4.0781 | 0 | 0.00 | 4.0781 | 4.0781 | 4.0781 | 0 |
| 1728678360 | 4.0781 | 0 | 0.00 | 4.0781 | 4.0781 | 4.0781 | 0 |
| 1728591960 | 4.0781 | -0.01 | -0.16 | 4.0781 | 4.0781 | 4.0781 | 1750 |
| 1728505560 | 4.0848 | 0 | 0.00 | 4.0848 | 4.0848 | 4.0848 | 0 |
| 1728419160 | 4.0848 | 0 | 0.00 | 4.0848 | 4.0848 | 4.0848 | 0 |
| 1728332760 | 4.0848 | -0.01 | -0.17 | 4.0828 | 4.0858 | 4.0808 | 64018 |
| 1728073560 | 4.0915999 | -0.04 | -1.06 | 4.0915999 | 4.0915999 | 4.0915999 | 574 |
| 1727987220 | 4.1356 | 0 | 0.00 | 4.1356 | 4.1356 | 4.1356 | 0 |
| 1727900820 | 4.1356 | 0.03 | 0.66 | 4.1502 | 4.1502 | 4.1144 | 231 |
| 1727814420 | 4.1083999 | -0.01 | -0.14 | 4.1129 | 4.1129 | 4.1083999 | 285 |
| 1727727960 | 4.1142 | 0 | 0.00 | 4.1142 | 4.1142 | 4.1142 | 0 |
| 1727468760 | 4.1142 | 0 | 0.00 | 4.1142 | 4.1142 | 4.1142 | 3 |
| 1727382360 | 4.1142 | 0.03 | 0.61 | 4.1142 | 4.1142 | 4.1142 | 250 |
| 1727295960 | 4.0892 | 0.01 | 0.15 | 4.0892 | 4.0892 | 4.0892 | 3415 |
| 1727209560 | 4.0831 | 0 | 0.11 | 4.0831 | 4.0831 | 4.0831 | 1 |
| 1727123160 | 4.0788 | -0.02 | -0.58 | 4.0902 | 4.0902 | 4.0788 | 5007 |
| 1726863960 | 4.1026 | 0 | 0.00 | 4.1026 | 4.1026 | 4.1026 | 0 |
| 1726777560 | 4.1026 | 0.01 | 0.25 | 4.1026 | 4.1026 | 4.1026 | 16 |
| 1726691220 | 4.0923 | 0 | 0.00 | 4.0923 | 4.0923 | 4.0923 | 0 |
| 1726604820 | 4.0923 | 0 | 0.00 | 4.0923 | 4.0923 | 4.0923 | 0 |
| 1726518420 | 4.0923 | 0 | 0.12 | 4.0923 | 4.0923 | 4.0923 | 25 |
| 1726259160 | 4.0873999 | 0.02 | 0.57 | 4.0873999 | 4.0873999 | 4.0873999 | 144 |
| 1726172820 | 4.0641999 | 0 | 0.00 | 4.0641999 | 4.0641999 | 4.0641999 | 0 |
| 1726086420 | 4.0641999 | 0 | 0.00 | 4.0641999 | 4.0641999 | 4.0641999 | 0 |
| 1726000020 | 4.0641999 | 0 | 0.00 | 4.0641999 | 4.0641999 | 4.0641999 | 0 |
| 1725913620 | 4.0641999 | -0 | -0.11 | 4.0845 | 4.0888 | 4.0641999 | 20 |
| 1725654360 | 4.0686 | 0 | 0.00 | 4.0686 | 4.0686 | 4.0686 | 0 |
| 1725567960 | 4.0686 | 0 | 0.00 | 4.0686 | 4.0686 | 4.0686 | 0 |
| 1725481560 | 4.0686 | 0.02 | 0.57 | 4.0686 | 4.0686 | 4.0686 | 1500 |
| 1725395160 | 4.0457 | -0 | -0.09 | 4.0457 | 4.0457 | 4.0457 | 1 |
| 1725308760 | 4.0492 | -0.01 | -0.32 | 4.0492 | 4.0492 | 4.0492 | 3 |
| 1725049560 | 4.0622 | 0 | 0.00 | 4.0622 | 4.0622 | 4.0622 | 0 |
| 1724963160 | 4.0622 | 0 | 0.00 | 4.0622 | 4.0622 | 4.0622 | 0 |
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
