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 | -0.01 | -0.242130750605 | 4.13 | 4.3 | 3.97 | 22765 | 4.18283942 | CS |
| 4 | 0.07 | 1.72839506173 | 4.05 | 4.3 | 3.8 | 21589 | 4.04386122 | CS |
| 12 | -0.1 | -2.36966824645 | 4.22 | 4.75 | 3.8 | 29068 | 4.17579564 | CS |
| 26 | -0.44 | -9.64912280702 | 4.56 | 4.75 | 3.8 | 37648 | 4.20287574 | CS |
| 52 | 0.42 | 11.3513513514 | 3.7 | 5.77 | 3.59 | 63377 | 4.61828889 | CS |
| 156 | -1.54 | -27.2084805654 | 5.66 | 7.2 | 2.46 | 54635 | 4.35766283 | CS |
| 260 | 1.39 | 50.9157509158 | 2.73 | 7.2 | 1.47 | 63318 | 4.05555534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1734734400 | 4.25 | -0.01 | -0.23 | 3.97 | 4.25 | 3.97 | 23580 |
| 1734648000 | 4.26 | 0.08 | 1.91 | 4.18 | 4.3 | 4.18 | 23150 |
| 1734561600 | 4.18 | 0.1 | 2.45 | 4.08 | 4.25 | 4.08 | 11902 |
| 1734475200 | 4.08 | -0.12 | -2.86 | 4.1 | 4.12 | 4.05 | 35694 |
| 1734388800 | 4.2 | 0.05 | 1.20 | 4.13 | 4.2 | 4.13 | 19500 |
| 1734129600 | 4.15 | -0.03 | -0.72 | 4.11 | 4.17 | 4.0199999 | 46805 |
| 1734043200 | 4.18 | 0.14 | 3.47 | 4.0199999 | 4.18 | 4.0199999 | 6410 |
| 1733956800 | 4.04 | 0.08 | 2.02 | 3.94 | 4.04 | 3.94 | 26805 |
| 1733870400 | 3.96 | 0.11 | 2.86 | 3.86 | 3.96 | 3.8 | 17303 |
| 1733784000 | 3.85 | -0.11 | -2.78 | 3.92 | 3.92 | 3.85 | 9612 |
| 1733524800 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.96 | 200 |
| 1733438400 | 3.97 | 0.03 | 0.76 | 3.92 | 3.98 | 3.85 | 10300 |
| 1733352000 | 3.94 | -0.06 | -1.50 | 4.03 | 4.15 | 3.9 | 12011 |
| 1733265600 | 4 | 0.06 | 1.52 | 3.94 | 4 | 3.93 | 21454 |
| 1733179200 | 3.94 | -0.02 | -0.51 | 3.89 | 3.97 | 3.85 | 12977 |
| 1732920000 | 3.96 | -0.04 | -1.00 | 3.98 | 3.98 | 3.86 | 5806 |
| 1732833600 | 4 | 0.06 | 1.52 | 3.92 | 4 | 3.9 | 11637 |
| 1732747200 | 3.94 | -0.08 | -1.99 | 4.04 | 4.04 | 3.83 | 120883 |
| 1732660800 | 4.0199999 | 0 | 0.00 | 4.03 | 4.07 | 3.89 | 11121 |
| 1732574400 | 4.0199999 | -0.05 | -1.23 | 4.05 | 4.0599999 | 4.0199999 | 4623 |
| 1732315200 | 4.07 | 0.06 | 1.50 | 4.03 | 4.1 | 3.96 | 8700 |
| 1732228800 | 4.01 | 0.07 | 1.78 | 3.96 | 4.03 | 3.95 | 29400 |
| 1732142400 | 3.94 | -0.02 | -0.51 | 3.97 | 4 | 3.8 | 18530 |
| 1732056000 | 3.96 | -0.06 | -1.49 | 4 | 4.01 | 3.94 | 2306 |
| 1731969600 | 4.0199999 | -0.16 | -3.83 | 4.15 | 4.15 | 4.0199999 | 17600 |
| 1731710400 | 4.18 | 0.11 | 2.70 | 4.08 | 4.18 | 4.04 | 31193 |
| 1731624000 | 4.07 | -0.02 | -0.49 | 4.0199999 | 4.08 | 3.96 | 22500 |
| 1731537600 | 4.09 | 0.17 | 4.34 | 3.92 | 4.14 | 3.9 | 326418 |
| 1731451200 | 3.92 | -0.09 | -2.24 | 4.01 | 4.01 | 3.89 | 23668 |
| 1731364800 | 4.01 | 0 | 0.00 | 3.87 | 4.03 | 3.87 | 3521 |
| 1731105600 | 4.01 | 0.01 | 0.25 | 4.03 | 4.07 | 4.01 | 5344 |
| 1731019200 | 4 | -0.28 | -6.54 | 4.25 | 4.25 | 3.96 | 22793 |
| 1730932800 | 4.28 | 0.03 | 0.71 | 4.23 | 4.28 | 4.05 | 5408 |
| 1730846400 | 4.25 | 0.15 | 3.66 | 4.1 | 4.37 | 4.1 | 13472 |
| 1730760000 | 4.1 | 0.02 | 0.49 | 4.08 | 4.13 | 4.05 | 9930 |
| 1730497200 | 4.08 | 0.06 | 1.49 | 4.0199999 | 4.1 | 3.95 | 5550 |
| 1730410800 | 4.0199999 | -0.13 | -3.13 | 4.11 | 4.11 | 4.0199999 | 7637 |
| 1730324400 | 4.15 | -0.05 | -1.19 | 4.18 | 4.19 | 4.13 | 19707 |
| 1730238000 | 4.2 | -0.12 | -2.78 | 4.29 | 4.29 | 4.12 | 17475 |
| 1730151600 | 4.32 | 0.03 | 0.70 | 4.2699999 | 4.44 | 4.25 | 8315 |
| 1729892400 | 4.29 | 0.08 | 1.90 | 4.25 | 4.29 | 4.2 | 5200 |
| 1729806000 | 4.21 | 0.04 | 0.96 | 4.2 | 4.21 | 4.07 | 284544 |
| 1729719600 | 4.17 | -0.03 | -0.71 | 4.21 | 4.25 | 4.17 | 7893 |
| 1729633200 | 4.2 | -0.13 | -3.00 | 4.3099999 | 4.3099999 | 4.2 | 13627 |
| 1729546800 | 4.33 | -0.07 | -1.59 | 4.17 | 4.43 | 4.17 | 8612 |
| 1729287600 | 4.4 | -0.01 | -0.23 | 4.39 | 4.44 | 4.29 | 7500 |
| 1729201200 | 4.41 | -0.05 | -1.12 | 4.36 | 4.41 | 4.36 | 8501 |
| 1729114800 | 4.46 | -0.07 | -1.55 | 4.5 | 4.5 | 4.45 | 1203 |
| 1729028400 | 4.53 | -0.12 | -2.58 | 4.66 | 4.7 | 4.53 | 8156 |
| 1728682800 | 4.65 | -0.04 | -0.85 | 4.7 | 4.7 | 4.55 | 20900 |
| 1728596400 | 4.69 | -0.03 | -0.64 | 4.75 | 4.75 | 4.64 | 4800 |
| 1728510000 | 4.72 | 0 | 0.00 | 4.7 | 4.74 | 4.65 | 7511 |
| 1728423600 | 4.72 | -0.01 | -0.21 | 4.67 | 4.72 | 4.58 | 3900 |
| 1728337200 | 4.73 | 0.13 | 2.83 | 4.62 | 4.73 | 4.61 | 31333 |
| 1728078000 | 4.6 | 0.17 | 3.84 | 4.43 | 4.65 | 4.42 | 50080 |
| 1727991600 | 4.43 | -0.04 | -0.89 | 4.42 | 4.48 | 4.42 | 3013 |
| 1727905200 | 4.47 | 0.02 | 0.45 | 4.47 | 4.47 | 4.45 | 2920 |
| 1727818800 | 4.45 | 0.08 | 1.83 | 4.35 | 4.45 | 4.35 | 12379 |
| 1727732400 | 4.37 | 0.17 | 4.05 | 4.22 | 4.42 | 4.22 | 180121 |
| 1727473200 | 4.2 | 0.01 | 0.24 | 4.2 | 4.2 | 4.12 | 14450 |
| 1727386800 | 4.19 | 0.01 | 0.24 | 4.2 | 4.21 | 4.19 | 5302 |
| 1727300400 | 4.18 | -0.11 | -2.56 | 4.2699999 | 4.2699999 | 4.18 | 7901 |
| 1727214000 | 4.29 | -0.04 | -0.92 | 4.36 | 4.38 | 4.2699999 | 10077 |
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
