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 | 0.09 | 1.97802197802 | 4.55 | 4.75 | 4.5 | 40776 | 4.71402245 | CS |
| 4 | 0.34 | 7.90697674419 | 4.3 | 4.75 | 4.27 | 28138 | 4.57612041 | CS |
| 12 | 0.52 | 12.6213592233 | 4.12 | 4.75 | 3.95 | 37304 | 4.23823913 | CS |
| 26 | 0.59 | 14.5679012346 | 4.05 | 4.75 | 3.9 | 25090 | 4.25819254 | CS |
| 52 | 0.99 | 27.1232876712 | 3.65 | 4.75 | 2.77 | 24767 | 3.99725279 | CS |
| 156 | -3.97 | -46.1091753775 | 8.61 | 8.61 | 1.53 | 27783 | 3.7057909 | CS |
| 260 | -4.41 | -48.729281768 | 9.05 | 9.5 | 1.53 | 27510 | 3.84555099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 4.64 | 0.02 | 0.43 | 4.65 | 4.68 | 4.61 | 7715 |
| 1721943600 | 4.62 | -0.13 | -2.74 | 4.6 | 4.68 | 4.6 | 10919 |
| 1721857200 | 4.75 | 0.17 | 3.71 | 4.59 | 4.75 | 4.51 | 127461 |
| 1721770800 | 4.58 | 0.01 | 0.22 | 4.51 | 4.6 | 4.51 | 18577 |
| 1721684400 | 4.57 | 0.01 | 0.22 | 4.55 | 4.6 | 4.5 | 5945 |
| 1721425200 | 4.5599999 | -0.19 | -4.00 | 4.7 | 4.7 | 4.4 | 264140 |
| 1721338800 | 4.75 | 0.31 | 6.98 | 4.4 | 4.75 | 4.4 | 95709 |
| 1721252400 | 4.44 | -0.06 | -1.33 | 4.49 | 4.5199999 | 4.44 | 6575 |
| 1721166000 | 4.5 | 0.1 | 2.27 | 4.41 | 4.54 | 4.4 | 24502 |
| 1721079600 | 4.4 | -0.03 | -0.68 | 4.41 | 4.44 | 4.4 | 33000 |
| 1720820400 | 4.43 | 0.03 | 0.68 | 4.4 | 4.44 | 4.4 | 18971 |
| 1720734000 | 4.4 | 0 | 0.00 | 4.39 | 4.43 | 4.39 | 15596 |
| 1720647600 | 4.4 | -0.04 | -0.90 | 4.5 | 4.5 | 4.4 | 3303 |
| 1720561200 | 4.44 | 0.04 | 0.91 | 4.45 | 4.5 | 4.44 | 78432 |
| 1720474800 | 4.4 | -0.07 | -1.57 | 4.4 | 4.44 | 4.39 | 9530 |
| 1720215600 | 4.47 | 0.02 | 0.45 | 4.48 | 4.48 | 4.43 | 700 |
| 1720129200 | 4.45 | 0.03 | 0.68 | 4.39 | 4.49 | 4.39 | 5734 |
| 1720042800 | 4.42 | 0.02 | 0.45 | 4.36 | 4.44 | 4.36 | 2300 |
| 1719956400 | 4.4 | 0.05 | 1.15 | 4.44 | 4.44 | 4.39 | 2753 |
| 1719610800 | 4.35 | 0.07 | 1.64 | 4.3 | 4.36 | 4.2699999 | 46282 |
| 1719524400 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3 | 4.2699999 | 2630 |
| 1719438000 | 4.2699999 | -0.12 | -2.73 | 4.39 | 4.4 | 4.2699999 | 31630 |
| 1719351600 | 4.39 | -0.06 | -1.35 | 4.45 | 4.45 | 4.32 | 9973 |
| 1719265200 | 4.45 | 0.25 | 5.95 | 4.21 | 4.47 | 4.21 | 34223 |
| 1719006000 | 4.2 | -0.24 | -5.41 | 4.22 | 4.39 | 4.2 | 74274 |
| 1718919600 | 4.44 | 0.17 | 3.98 | 4.23 | 4.54 | 4.1 | 55688 |
| 1718833200 | 4.2699999 | 0.01 | 0.23 | 4.36 | 4.36 | 4.22 | 11200 |
| 1718746800 | 4.26 | -0.06 | -1.39 | 4.26 | 4.37 | 4.21 | 27118 |
| 1718660400 | 4.32 | -0.15 | -3.36 | 4.45 | 4.45 | 4.2699999 | 22289 |
| 1718401200 | 4.47 | 0.28 | 6.68 | 4.23 | 4.53 | 4.22 | 120262 |
| 1718314800 | 4.19 | 0.14 | 3.46 | 4.1 | 4.29 | 4.1 | 67661 |
| 1718228400 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.04 | 135040 |
| 1718142000 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.03 | 15140 |
| 1718055600 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.01 | 22000 |
| 1717796400 | 4.05 | 0.04 | 1.00 | 4.03 | 4.0599999 | 4.01 | 207454 |
| 1717710000 | 4.01 | 0.03 | 0.75 | 3.98 | 4.03 | 3.98 | 112440 |
| 1717623600 | 3.98 | 0 | 0.00 | 3.98 | 4 | 3.98 | 36845 |
| 1717537200 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 115453 |
| 1717450800 | 4 | 0.03 | 0.76 | 4.0199999 | 4.03 | 3.99 | 10710 |
| 1717191600 | 3.97 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 7000 |
| 1717105200 | 3.97 | -0.03 | -0.75 | 3.99 | 4.01 | 3.97 | 4910 |
| 1717018800 | 4 | 0.01 | 0.25 | 4 | 4.03 | 4 | 18600 |
| 1716932400 | 3.99 | 0 | 0.00 | 4 | 4 | 3.99 | 21700 |
| 1716846000 | 3.99 | -0.03 | -0.75 | 4.03 | 4.05 | 3.99 | 50165 |
| 1716586800 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 4.01 | 46130 |
| 1716500400 | 4.03 | -0.39 | -8.82 | 4.05 | 4.05 | 3.99 | 150080 |
| 1716414000 | 4.42 | 0.19 | 4.49 | 4.2699999 | 4.5 | 4.2699999 | 44056 |
| 1716327600 | 4.23 | 0.04 | 0.95 | 4.11 | 4.4 | 4.11 | 54756 |
| 1715982000 | 4.19 | 0.14 | 3.46 | 4.08 | 4.21 | 4.08 | 10328 |
| 1715895600 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.07 | 3.96 | 14065 |
| 1715809200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 15200 |
| 1715722800 | 4.01 | -0.04 | -0.99 | 3.97 | 4.0199999 | 3.97 | 17074 |
| 1715636400 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 4.05 | 1458 |
| 1715377200 | 4.04 | -0.09 | -2.18 | 4.17 | 4.17 | 4 | 9175 |
| 1715290800 | 4.13 | -0.01 | -0.24 | 4.14 | 4.2 | 4.13 | 6500 |
| 1715204400 | 4.14 | -0.01 | -0.24 | 4.08 | 4.14 | 4.08 | 351 |
| 1715118000 | 4.15 | -0.04 | -0.95 | 4.04 | 4.15 | 4.04 | 1194 |
| 1715031600 | 4.19 | 0.12 | 2.95 | 4.03 | 4.19 | 4.01 | 5423 |
| 1714772400 | 4.07 | -0.03 | -0.73 | 4.12 | 4.12 | 3.95 | 29640 |
| 1714686000 | 4.1 | -0.15 | -3.53 | 4.2 | 4.2 | 4.1 | 12000 |
| 1714599600 | 4.25 | -0.08 | -1.85 | 4.26 | 4.3099999 | 4.24 | 5120 |
| 1714513200 | 4.33 | 0.04 | 0.93 | 4.3099999 | 4.34 | 4.29 | 2300 |
| 1714426800 | 4.29 | 0.05 | 1.18 | 4.19 | 4.29 | 4.19 | 9116 |
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
