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 | -0.02 | -0.496277915633 | 4.03 | 4.04 | 3.9 | 6363 | 4.00876414 | CS |
| 4 | 0.04 | 1.00755667506 | 3.97 | 4.1 | 3.6 | 8172 | 3.94806721 | CS |
| 12 | 0.5 | 14.245014245 | 3.51 | 4.1 | 3.42 | 6346 | 3.84914426 | CS |
| 26 | 0.29 | 7.79569892473 | 3.72 | 4.1 | 3.1 | 5492 | 3.74362094 | CS |
| 52 | 1.27 | 46.3503649635 | 2.74 | 4.29 | 2.5 | 5871 | 3.48868874 | CS |
| 156 | 0.49 | 13.9204545455 | 3.52 | 4.29 | 2.27 | 5178 | 3.101275 | CS |
| 260 | -2.9 | -41.9681620839 | 6.91 | 7.33 | 2.27 | 8988 | 3.36679937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 4.0199999 | -0.01 | -0.25 | 3.99 | 4.04 | 3.99 | 4300 |
| 1732142400 | 4.03 | 0.03 | 0.75 | 3.99 | 4.03 | 3.99 | 8500 |
| 1732056000 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.99 | 9500 |
| 1731969600 | 3.99 | -0.01 | -0.25 | 3.95 | 4 | 3.9 | 6216 |
| 1731710400 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 4 | 3300 |
| 1731624000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 400 |
| 1731537600 | 4.03 | -0.05 | -1.23 | 4.03 | 4.03 | 4 | 6800 |
| 1731451200 | 4.08 | -0.02 | -0.49 | 4.09 | 4.09 | 4.03 | 6220 |
| 1731364800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1 |
| 1731105600 | 4.1 | 0.1 | 2.50 | 3.96 | 4.1 | 3.9 | 9500 |
| 1731019200 | 4 | 0.13 | 3.36 | 3.91 | 4 | 3.91 | 12400 |
| 1730932800 | 3.87 | -0.13 | -3.25 | 3.85 | 3.91 | 3.83 | 28200 |
| 1730846400 | 4 | 0.25 | 6.67 | 3.79 | 4 | 3.79 | 29760 |
| 1730760000 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.6 | 9005 |
| 1730497200 | 3.8 | -0.07 | -1.81 | 3.88 | 3.88 | 3.8 | 6125 |
| 1730410800 | 3.87 | 0.03 | 0.78 | 3.82 | 3.87 | 3.82 | 1300 |
| 1730324400 | 3.84 | 0.01 | 0.26 | 3.84 | 3.85 | 3.8 | 16600 |
| 1730238000 | 3.83 | -0.04 | -1.03 | 3.83 | 3.83 | 3.83 | 103 |
| 1730151600 | 3.87 | -0.11 | -2.76 | 3.88 | 3.88 | 3.85 | 3102 |
| 1729892400 | 3.98 | 0 | 0.00 | 3.97 | 3.99 | 3.97 | 2100 |
| 1729806000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 3800 |
| 1729719600 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.9 | 3290 |
| 1729633200 | 3.95 | 0.02 | 0.51 | 3.94 | 3.95 | 3.92 | 3705 |
| 1729546800 | 3.93 | 0.03 | 0.77 | 3.94 | 3.94 | 3.75 | 1820 |
| 1729287600 | 3.9 | -0.05 | -1.27 | 3.94 | 3.95 | 3.9 | 10404 |
| 1729201200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.85 | 5083 |
| 1729114800 | 3.95 | -0.01 | -0.25 | 3.96 | 4.05 | 3.95 | 8455 |
| 1729028400 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.95 | 4131 |
| 1728682800 | 4 | 0.18 | 4.71 | 3.62 | 4 | 3.62 | 24601 |
| 1728596400 | 3.82 | 0.18 | 4.95 | 3.88 | 3.92 | 3.74 | 19121 |
| 1728510000 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728423600 | 3.64 | -0.07 | -1.89 | 3.56 | 3.64 | 3.56 | 1700 |
| 1728337200 | 3.71 | 0.21 | 6.00 | 3.5 | 3.71 | 3.5 | 19728 |
| 1728078000 | 3.5 | 0.04 | 1.16 | 3.53 | 3.53 | 3.47 | 2932 |
| 1727991600 | 3.46 | -0.09 | -2.54 | 3.49 | 3.49 | 3.46 | 800 |
| 1727905200 | 3.55 | 0.06 | 1.72 | 3.49 | 3.55 | 3.49 | 1402 |
| 1727818800 | 3.49 | -0.16 | -4.38 | 3.65 | 3.65 | 3.49 | 800 |
| 1727730000 | 3.65 | 0.06 | 1.67 | 3.61 | 3.65 | 3.61 | 26802 |
| 1727473200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1727386800 | 3.59 | 0.04 | 1.13 | 3.59 | 3.59 | 3.59 | 1000 |
| 1727300400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1727214000 | 3.55 | -0.01 | -0.28 | 3.52 | 3.55 | 3.47 | 705 |
| 1727127600 | 3.56 | 0.08 | 2.30 | 3.55 | 3.56 | 3.55 | 800 |
| 1726868400 | 3.48 | -0.08 | -2.25 | 3.42 | 3.49 | 3.42 | 1600 |
| 1726782000 | 3.56 | -0.03 | -0.84 | 3.59 | 3.59 | 3.55 | 4100 |
| 1726695600 | 3.59 | 0.04 | 1.13 | 3.55 | 3.59 | 3.55 | 6800 |
| 1726609200 | 3.55 | -0.02 | -0.56 | 3.57 | 3.57 | 3.55 | 5203 |
| 1726522800 | 3.57 | 0 | 0.00 | 3.58 | 3.58 | 3.55 | 3153 |
| 1726263600 | 3.57 | 0 | 0.00 | 3.48 | 3.57 | 3.48 | 4800 |
| 1726177200 | 3.57 | 0 | 0.00 | 3.49 | 3.57 | 3.49 | 800 |
| 1726090800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726004400 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1725918000 | 3.57 | 0.09 | 2.59 | 3.52 | 3.57 | 3.52 | 1202 |
| 1725658800 | 3.48 | 0.04 | 1.16 | 3.52 | 3.52 | 3.45 | 1201 |
| 1725572400 | 3.44 | -0.09 | -2.55 | 3.54 | 3.54 | 3.44 | 7105 |
| 1725486000 | 3.53 | 0.04 | 1.15 | 3.51 | 3.53 | 3.51 | 3700 |
| 1725399600 | 3.49 | -0.02 | -0.57 | 3.5 | 3.5 | 3.49 | 702 |
| 1725054000 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1724967600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1724881200 | 3.51 | -0.07 | -1.96 | 3.51 | 3.54 | 3.51 | 3900 |
| 1724794800 | 3.58 | 0 | 0.00 | 3.57 | 3.59 | 3.57 | 503 |
| 1724708400 | 3.58 | -0.01 | -0.28 | 3.51 | 3.58 | 3.51 | 2450 |
| 1724449200 | 3.59 | 0.07 | 1.99 | 3.51 | 3.6 | 3.51 | 5710 |
| 1724362800 | 3.52 | 0.02 | 0.57 | 3.5 | 3.52 | 3.5 | 2600 |
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
