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 | -0.26 | -6.10328638498 | 4.26 | 4.32 | 4 | 14349 | 4.17613478 | CS |
| 4 | -0.1 | -2.43902439024 | 4.1 | 4.44 | 4 | 12584 | 4.17971374 | CS |
| 12 | 0.28 | 7.52688172043 | 3.72 | 4.44 | 3.45 | 14553 | 3.90283907 | CS |
| 26 | 1.23 | 44.40433213 | 2.77 | 4.44 | 2.65 | 17501 | 3.55371727 | CS |
| 52 | 1.22 | 43.8848920863 | 2.78 | 4.44 | 2.26 | 15895 | 3.19292432 | CS |
| 156 | 0.5 | 14.2857142857 | 3.5 | 4.44 | 2.26 | 12831 | 3.15572486 | CS |
| 260 | 0.5 | 14.2857142857 | 3.5 | 4.44 | 2.26 | 12831 | 3.15572486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 4.07 | 0.01 | 0.25 | 4.3099999 | 4.3099999 | 4.01 | 1535 |
| 1730497200 | 4.0599999 | -0.06 | -1.46 | 4.1 | 4.11 | 4.0199999 | 19131 |
| 1730410800 | 4.12 | -0.14 | -3.29 | 4.22 | 4.22 | 4.1 | 20879 |
| 1730324400 | 4.26 | -0.04 | -0.93 | 4.32 | 4.32 | 4.22 | 4600 |
| 1730238000 | 4.3 | 0.05 | 1.18 | 4.26 | 4.3099999 | 4.22 | 25600 |
| 1730151600 | 4.25 | 0.08 | 1.92 | 4.24 | 4.28 | 4.23 | 15726 |
| 1729892400 | 4.17 | -0.17 | -3.92 | 4.18 | 4.28 | 4.17 | 500 |
| 1729806000 | 4.34 | 0.01 | 0.23 | 4.44 | 4.44 | 4.23 | 13085 |
| 1729719600 | 4.33 | -0.07 | -1.59 | 4.4 | 4.4 | 4.22 | 8501 |
| 1729633200 | 4.4 | 0.17 | 4.02 | 4.32 | 4.42 | 4.3099999 | 5967 |
| 1729546800 | 4.23 | 0.08 | 1.93 | 4.16 | 4.39 | 4.16 | 22710 |
| 1729287600 | 4.15 | 0.05 | 1.22 | 4.14 | 4.15 | 4.09 | 23530 |
| 1729201200 | 4.1 | 0.02 | 0.49 | 4.08 | 4.12 | 4.08 | 2702 |
| 1729114800 | 4.08 | -0.02 | -0.49 | 4.15 | 4.15 | 4.08 | 12000 |
| 1729028400 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.08 | 17916 |
| 1728682800 | 4.08 | 0.05 | 1.24 | 4.05 | 4.1 | 4.05 | 15100 |
| 1728596400 | 4.03 | 0.01 | 0.25 | 4.12 | 4.12 | 4.01 | 3900 |
| 1728510000 | 4.0199999 | -0.08 | -1.95 | 4.0199999 | 4.03 | 4 | 2775 |
| 1728423600 | 4.1 | 0.03 | 0.74 | 4.1 | 4.1 | 4.0199999 | 13125 |
| 1728337200 | 4.07 | 0.01 | 0.25 | 4.1 | 4.1 | 4.03 | 7804 |
| 1728078000 | 4.0599999 | -0.04 | -0.98 | 4.08 | 4.1 | 4.0599999 | 2600 |
| 1727991600 | 4.1 | -0.04 | -0.97 | 4.12 | 4.12 | 4.0599999 | 5980 |
| 1727905200 | 4.14 | 0.13 | 3.24 | 4.1 | 4.14 | 4.1 | 42375 |
| 1727818800 | 4.01 | -0.06 | -1.47 | 4.0599999 | 4.1 | 4.01 | 12600 |
| 1727732400 | 4.07 | 0.12 | 3.04 | 4.04 | 4.07 | 4 | 33755 |
| 1727473200 | 3.95 | -0.04 | -1.00 | 4.01 | 4.05 | 3.93 | 40160 |
| 1727386800 | 3.99 | 0.06 | 1.53 | 3.93 | 3.99 | 3.93 | 33188 |
| 1727300400 | 3.93 | -0.02 | -0.51 | 3.9 | 3.95 | 3.9 | 4604 |
| 1727214000 | 3.95 | 0.12 | 3.13 | 3.81 | 3.96 | 3.77 | 22800 |
| 1727127600 | 3.83 | -0.02 | -0.52 | 3.9 | 3.94 | 3.8 | 56223 |
| 1726868400 | 3.85 | 0.12 | 3.22 | 3.82 | 3.9 | 3.81 | 19600 |
| 1726782000 | 3.73 | 0.06 | 1.63 | 3.74 | 3.78 | 3.69 | 24245 |
| 1726695600 | 3.67 | 0.02 | 0.55 | 3.71 | 3.75 | 3.67 | 4791 |
| 1726609200 | 3.65 | -0.02 | -0.54 | 3.69 | 3.71 | 3.65 | 1600 |
| 1726522800 | 3.67 | -0.02 | -0.54 | 3.6 | 3.67 | 3.6 | 6200 |
| 1726263600 | 3.69 | 0.07 | 1.93 | 3.7 | 3.75 | 3.67 | 36788 |
| 1726177200 | 3.62 | 0.08 | 2.26 | 3.55 | 3.69 | 3.55 | 45000 |
| 1726090800 | 3.54 | 0.06 | 1.72 | 3.51 | 3.55 | 3.5 | 23700 |
| 1726004400 | 3.48 | -0.01 | -0.29 | 3.48 | 3.48 | 3.47 | 2200 |
| 1725918000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.54 | 3.45 | 16950 |
| 1725658800 | 3.5 | 0.03 | 0.86 | 3.52 | 3.57 | 3.5 | 3022 |
| 1725572400 | 3.47 | -0.05 | -1.42 | 3.47 | 3.55 | 3.47 | 3615 |
| 1725486000 | 3.52 | -0.1 | -2.76 | 3.71 | 3.71 | 3.45 | 10214 |
| 1725399600 | 3.62 | -0.11 | -2.95 | 3.7 | 3.7 | 3.62 | 7635 |
| 1725054000 | 3.73 | 0.01 | 0.27 | 3.7 | 3.76 | 3.7 | 6700 |
| 1724967600 | 3.72 | 0.05 | 1.36 | 3.72 | 3.73 | 3.65 | 15033 |
| 1724881200 | 3.67 | 0.01 | 0.27 | 3.68 | 3.73 | 3.67 | 3150 |
| 1724794800 | 3.66 | -0.05 | -1.35 | 3.72 | 3.73 | 3.65 | 2250 |
| 1724708400 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1724449200 | 3.71 | 0.08 | 2.20 | 3.65 | 3.75 | 3.65 | 27984 |
| 1724362800 | 3.63 | 0.02 | 0.55 | 3.66 | 3.66 | 3.58 | 2450 |
| 1724276400 | 3.61 | -0.09 | -2.43 | 3.65 | 3.65 | 3.61 | 400 |
| 1724190000 | 3.7 | 0.18 | 5.11 | 3.5 | 3.75 | 3.48 | 11777 |
| 1724103600 | 3.52 | -0.05 | -1.40 | 3.56 | 3.65 | 3.45 | 29850 |
| 1723844400 | 3.57 | -0.07 | -1.92 | 3.54 | 3.64 | 3.52 | 8025 |
| 1723758000 | 3.64 | -0.08 | -2.15 | 3.75 | 3.75 | 3.64 | 7180 |
| 1723671600 | 3.72 | 0.04 | 1.09 | 4.07 | 4.07 | 3.64 | 5604 |
| 1723585200 | 3.68 | -0.06 | -1.60 | 3.72 | 3.72 | 3.68 | 2430 |
| 1723498800 | 3.74 | -0.12 | -3.11 | 3.85 | 3.85 | 3.73 | 7251 |
| 1723239600 | 3.86 | 0.12 | 3.21 | 3.83 | 3.89 | 3.82 | 2220 |
| 1723153200 | 3.74 | -0.03 | -0.80 | 3.74 | 3.76 | 3.7 | 7830 |
| 1723066800 | 3.77 | -0.13 | -3.33 | 3.84 | 3.93 | 3.77 | 8543 |
| 1722980400 | 3.9 | -0.13 | -3.23 | 3.85 | 3.92 | 3.85 | 5196 |
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
