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 | 0.15 | 3.82653061224 | 3.92 | 4.14 | 3.76 | 113916 | 4.01116358 | CS |
| 4 | 0.25 | 6.5445026178 | 3.82 | 4.64 | 3.72 | 172029 | 4.20026557 | CS |
| 12 | 1.83 | 81.6964285714 | 2.24 | 4.64 | 2.2 | 189530 | 3.50943265 | CS |
| 26 | 2.28 | 127.374301676 | 1.79 | 4.64 | 1.67 | 175363 | 2.98341786 | CS |
| 52 | 2.85 | 233.606557377 | 1.22 | 4.64 | 1.1 | 190495 | 2.20325979 | CS |
| 156 | 3.745 | 1152.30769231 | 0.325 | 4.64 | 0.2 | 110965 | 1.55822434 | CS |
| 260 | 3.57 | 714 | 0.5 | 4.64 | 0.2 | 92988 | 1.52594229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733352000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733265600 | 4.08 | 0.23 | 5.97 | 3.88 | 4.13 | 3.86 | 302062 |
| 1733179200 | 3.85 | -0.18 | -4.47 | 4 | 4.03 | 3.76 | 135779 |
| 1732920000 | 4.03 | 0.01 | 0.25 | 4 | 4.05 | 3.9 | 87680 |
| 1732833600 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.05 | 3.95 | 20279 |
| 1732747200 | 3.98 | 0.06 | 1.53 | 3.92 | 4 | 3.9 | 23778 |
| 1732660800 | 3.92 | -0.13 | -3.21 | 4 | 4 | 3.92 | 20613 |
| 1732574400 | 4.05 | -0.12 | -2.88 | 4.17 | 4.17 | 3.85 | 79317 |
| 1732315200 | 4.17 | -0.03 | -0.71 | 4.21 | 4.21 | 4.03 | 23482 |
| 1732228800 | 4.2 | -0.18 | -4.11 | 4.49 | 4.49 | 4.16 | 120680 |
| 1732142400 | 4.38 | -0.02 | -0.45 | 4.4 | 4.64 | 4.35 | 134939 |
| 1732056000 | 4.4 | 0.29 | 7.06 | 4.15 | 4.43 | 4.15 | 175563 |
| 1731969600 | 4.11 | -0.04 | -0.96 | 4.2 | 4.32 | 4.11 | 83796 |
| 1731710400 | 4.15 | 0.11 | 2.72 | 3.94 | 4.18 | 3.94 | 140078 |
| 1731624000 | 4.04 | 0.18 | 4.66 | 3.8 | 4.08 | 3.8 | 161465 |
| 1731537600 | 3.86 | -0.2 | -4.93 | 4.08 | 4.08 | 3.8 | 176994 |
| 1731451200 | 4.0599999 | -0.13 | -3.10 | 4.11 | 4.17 | 3.84 | 135141 |
| 1731364800 | 4.19 | -0.21 | -4.77 | 4.36 | 4.36 | 3.99 | 252934 |
| 1731105600 | 4.4 | -0.05 | -1.12 | 4.49 | 4.5 | 4.28 | 226109 |
| 1731019200 | 4.45 | 0.47 | 11.81 | 4 | 4.57 | 3.9 | 840435 |
| 1730932800 | 3.98 | 0.13 | 3.38 | 3.82 | 3.98 | 3.72 | 299458 |
| 1730846400 | 3.85 | 0.14 | 3.77 | 3.73 | 3.97 | 3.7 | 132137 |
| 1730760000 | 3.71 | 0.01 | 0.27 | 3.75 | 3.87 | 3.64 | 112351 |
| 1730497200 | 3.7 | -0.23 | -5.85 | 3.9 | 3.93 | 3.58 | 128534 |
| 1730410800 | 3.93 | -0.07 | -1.75 | 3.9 | 3.97 | 3.75 | 211472 |
| 1730324400 | 4 | 0.01 | 0.25 | 3.94 | 4.03 | 3.78 | 898440 |
| 1730238000 | 3.99 | 0.33 | 9.02 | 3.7 | 4.0199999 | 3.7 | 374933 |
| 1730151600 | 3.66 | -0.07 | -1.88 | 3.73 | 3.78 | 3.6 | 173820 |
| 1729892400 | 3.73 | 0.07 | 1.91 | 3.65 | 3.88 | 3.57 | 403624 |
| 1729806000 | 3.66 | 0.04 | 1.10 | 3.65 | 3.75 | 3.62 | 160447 |
| 1729719600 | 3.62 | 0.07 | 1.97 | 3.59 | 3.62 | 3.35 | 138425 |
| 1729633200 | 3.55 | -0.04 | -1.11 | 3.69 | 3.8 | 3.52 | 380068 |
| 1729546800 | 3.59 | 0.28 | 8.46 | 3.45 | 3.59 | 3.2799999 | 340362 |
| 1729287600 | 3.31 | 0.18 | 5.75 | 3.18 | 3.4 | 3.1 | 265576 |
| 1729201200 | 3.13 | 0.23 | 7.93 | 2.92 | 3.13 | 2.88 | 411789 |
| 1729114800 | 2.9 | 0.02 | 0.69 | 2.87 | 2.96 | 2.85 | 70857 |
| 1729028400 | 2.88 | 0.05 | 1.77 | 2.87 | 2.88 | 2.7799999 | 207991 |
| 1728682800 | 2.83 | 0.08 | 2.91 | 2.79 | 2.95 | 2.7599999 | 255777 |
| 1728596400 | 2.75 | 0.13 | 4.96 | 2.52 | 2.77 | 2.5 | 464010 |
| 1728510000 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1728423600 | 2.62 | 0.01 | 0.38 | 2.6 | 2.65 | 2.55 | 100425 |
| 1728337200 | 2.61 | -0.04 | -1.51 | 2.65 | 2.65 | 2.52 | 81830 |
| 1728078000 | 2.65 | 0.1 | 3.92 | 2.5299999 | 2.68 | 2.5 | 180275 |
| 1727991600 | 2.55 | -0.02 | -0.78 | 2.6 | 2.6 | 2.5 | 30844 |
| 1727905200 | 2.57 | -0.07 | -2.65 | 2.64 | 2.64 | 2.55 | 33470 |
| 1727818800 | 2.64 | 0.07 | 2.72 | 2.68 | 2.7 | 2.54 | 162797 |
| 1727732400 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1727473200 | 2.57 | -0.08 | -3.02 | 2.67 | 2.67 | 2.57 | 192007 |
| 1727386800 | 2.65 | 0.03 | 1.15 | 2.63 | 2.67 | 2.63 | 41610 |
| 1727300400 | 2.62 | -0.1 | -3.68 | 2.72 | 2.75 | 2.6 | 226067 |
| 1727214000 | 2.72 | -0.03 | -1.09 | 2.7799999 | 2.7799999 | 2.56 | 211731 |
| 1727127600 | 2.75 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.7 | 32061 |
| 1726868400 | 2.7599999 | 0.18 | 6.98 | 2.58 | 2.7799999 | 2.55 | 80567 |
| 1726782000 | 2.58 | 0.07 | 2.79 | 2.52 | 2.58 | 2.5 | 103427 |
| 1726695600 | 2.5099999 | -0.03 | -1.18 | 2.58 | 2.58 | 2.45 | 137619 |
| 1726609200 | 2.54 | 0.07 | 2.83 | 2.5 | 2.59 | 2.45 | 147010 |
| 1726522800 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.52 | 2.39 | 208171 |
| 1726263600 | 2.5099999 | 0.09 | 3.72 | 2.46 | 2.55 | 2.43 | 169955 |
| 1726177200 | 2.42 | 0.15 | 6.61 | 2.2799999 | 2.45 | 2.2799999 | 88109 |
| 1726090800 | 2.27 | 0.04 | 1.79 | 2.24 | 2.32 | 2.2 | 144369 |
| 1726004400 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1725918000 | 2.23 | 0.01 | 0.45 | 2.3 | 2.3 | 2.21 | 90270 |
| 1725658800 | 2.22 | -0.14 | -5.93 | 2.35 | 2.4 | 2.21 | 172293 |
| 1725572400 | 2.36 | -0.1 | -4.07 | 2.43 | 2.45 | 2.35 | 65702 |
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
