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 | -0.08 | -1.95599022005 | 4.09 | 4.15 | 3.99 | 45413 | 4.05705417 | CS |
| 4 | 0 | 0 | 4.01 | 4.16 | 3.95 | 36294 | 4.04396766 | CS |
| 12 | -0.09 | -2.19512195122 | 4.1 | 4.55 | 3.9 | 29468 | 4.09184718 | CS |
| 26 | 0.16 | 4.15584415584 | 3.85 | 4.55 | 3.75 | 26536 | 4.04708404 | CS |
| 52 | -0.48 | -10.6904231626 | 4.49 | 4.95 | 3.67 | 24931 | 4.10655653 | CS |
| 156 | -3.99 | -49.875 | 8 | 8.28 | 3.66 | 26233 | 5.14288858 | CS |
| 260 | -7.7 | -65.755764304 | 11.71 | 12.22 | 3.66 | 30457 | 7.24466509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734475200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.99 | 67829 |
| 1734388800 | 4.01 | -0.08 | -1.96 | 4.0599999 | 4.0599999 | 4 | 60032 |
| 1734129600 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.0599999 | 49850 |
| 1734043200 | 4.15 | 0.07 | 1.72 | 4.11 | 4.15 | 4.07 | 36619 |
| 1733956800 | 4.08 | 0 | 0.00 | 4.09 | 4.11 | 4.08 | 12733 |
| 1733870400 | 4.08 | 0.07 | 1.75 | 4.04 | 4.08 | 4 | 25233 |
| 1733784000 | 4.01 | -0.05 | -1.23 | 4.09 | 4.11 | 4.01 | 17721 |
| 1733524800 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.16 | 4.04 | 38404 |
| 1733438400 | 4.14 | -0.01 | -0.24 | 4.1 | 4.14 | 4.09 | 8154 |
| 1733352000 | 4.15 | 0.09 | 2.22 | 4.05 | 4.15 | 4.05 | 56413 |
| 1733265600 | 4.0599999 | 0.07 | 1.75 | 3.99 | 4.08 | 3.99 | 61450 |
| 1733179200 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.97 | 39947 |
| 1732920000 | 4 | -0.03 | -0.74 | 4.01 | 4.01 | 3.99 | 18787 |
| 1732833600 | 4.03 | 0.03 | 0.75 | 4 | 4.04 | 4 | 25963 |
| 1732747200 | 4 | 0.03 | 0.76 | 3.95 | 4 | 3.95 | 22725 |
| 1732660800 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.95 | 20336 |
| 1732574400 | 4 | 0.02 | 0.50 | 3.99 | 4.01 | 3.96 | 23647 |
| 1732315200 | 3.98 | -0.04 | -1.00 | 4 | 4.01 | 3.97 | 18686 |
| 1732228800 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.95 | 56035 |
| 1732142400 | 4.01 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.96 | 65308 |
| 1732056000 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4 | 13613 |
| 1731969600 | 4.04 | 0 | 0.00 | 4.08 | 4.08 | 4.01 | 11755 |
| 1731710400 | 4.04 | -0.02 | -0.49 | 4.01 | 4.07 | 4.01 | 22128 |
| 1731624000 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.15 | 4.05 | 26763 |
| 1731537600 | 4.07 | 0.07 | 1.75 | 4 | 4.09 | 4 | 41575 |
| 1731451200 | 4 | -0.03 | -0.74 | 4.0199999 | 4.11 | 3.97 | 90278 |
| 1731364800 | 4.03 | 0.06 | 1.51 | 3.96 | 4.03 | 3.94 | 64765 |
| 1731105600 | 3.97 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.95 | 23377 |
| 1731019200 | 4.03 | 0.03 | 0.75 | 4.04 | 4.09 | 4.01 | 14383 |
| 1730932800 | 4 | 0.06 | 1.52 | 4 | 4 | 3.92 | 6787 |
| 1730846400 | 3.94 | -0.04 | -1.01 | 4 | 4.01 | 3.91 | 33578 |
| 1730760000 | 3.98 | 0.05 | 1.27 | 3.92 | 3.98 | 3.92 | 23876 |
| 1730497200 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.9 | 20448 |
| 1730410800 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.0599999 | 3.9 | 36033 |
| 1730324400 | 4.03 | -0.02 | -0.49 | 4.12 | 4.12 | 4.03 | 11121 |
| 1730238000 | 4.05 | 0.01 | 0.25 | 4.14 | 4.14 | 4 | 31430 |
| 1730151600 | 4.04 | -0.04 | -0.98 | 4.08 | 4.11 | 4.03 | 30758 |
| 1729892400 | 4.08 | -0.09 | -2.16 | 4.17 | 4.17 | 4.08 | 23565 |
| 1729806000 | 4.17 | -0.01 | -0.24 | 4.19 | 4.21 | 4.17 | 8955 |
| 1729719600 | 4.18 | -0.07 | -1.65 | 4.22 | 4.24 | 4.17 | 12285 |
| 1729633200 | 4.25 | 0 | 0.00 | 4.23 | 4.2699999 | 4.19 | 31484 |
| 1729546800 | 4.25 | 0 | 0.00 | 4.28 | 4.3 | 4.19 | 23952 |
| 1729287600 | 4.25 | -0.12 | -2.75 | 4.36 | 4.4 | 4.25 | 18828 |
| 1729201200 | 4.37 | -0.04 | -0.91 | 4.42 | 4.42 | 4.3 | 34904 |
| 1729114800 | 4.41 | -0.01 | -0.23 | 4.44 | 4.55 | 4.41 | 14013 |
| 1729028400 | 4.42 | 0 | 0.00 | 4.43 | 4.54 | 4.4 | 35053 |
| 1728682800 | 4.42 | -0.01 | -0.23 | 4.43 | 4.5 | 4.38 | 40806 |
| 1728596400 | 4.43 | 0.05 | 1.14 | 4.4 | 4.44 | 4.35 | 35569 |
| 1728510000 | 4.38 | 0.12 | 2.82 | 4.33 | 4.38 | 4.25 | 40055 |
| 1728423600 | 4.26 | 0.14 | 3.40 | 4.15 | 4.26 | 4.15 | 46308 |
| 1728337200 | 4.12 | 0.14 | 3.52 | 3.97 | 4.15 | 3.97 | 52617 |
| 1728078000 | 3.98 | -0.03 | -0.75 | 3.92 | 3.99 | 3.92 | 6090 |
| 1727991600 | 4.01 | 0.09 | 2.30 | 3.92 | 4.03 | 3.9 | 14971 |
| 1727905200 | 3.92 | -0.03 | -0.76 | 3.96 | 3.97 | 3.92 | 7700 |
| 1727818800 | 3.95 | 0.02 | 0.51 | 3.95 | 3.99 | 3.94 | 4501 |
| 1727732400 | 3.93 | -0.02 | -0.51 | 3.92 | 3.99 | 3.92 | 14812 |
| 1727473200 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.94 | 12609 |
| 1727386800 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.0599999 | 4.01 | 21149 |
| 1727300400 | 4.04 | -0.06 | -1.46 | 4.1 | 4.11 | 4.03 | 9834 |
| 1727214000 | 4.1 | -0.04 | -0.97 | 4.11 | 4.18 | 4.1 | 9200 |
| 1727127600 | 4.14 | 0.01 | 0.24 | 4.16 | 4.17 | 4.11 | 4213 |
| 1726868400 | 4.13 | 0 | 0.00 | 4.11 | 4.18 | 4.11 | 7559 |
| 1726782000 | 4.13 | 0.07 | 1.72 | 4.1 | 4.2 | 4.1 | 30803 |
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
