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 | 0.22271714922 | 4.49 | 4.59 | 4.13 | 134131 | 4.34412662 | CS |
| 4 | 0.45 | 11.1111111111 | 4.05 | 5.08 | 3.92 | 149835 | 4.53443424 | CS |
| 12 | 1.67 | 59.0106007067 | 2.83 | 5.08 | 2.81 | 154672 | 4.00223662 | CS |
| 26 | 1.3 | 40.625 | 3.2 | 5.08 | 2.3 | 108890 | 3.58039826 | CS |
| 52 | 2.36 | 110.280373832 | 2.14 | 5.08 | 2.05 | 121849 | 3.22613782 | CS |
| 156 | -1.61 | -26.3502454992 | 6.11 | 7.51 | 1.42 | 87365 | 2.96537644 | CS |
| 260 | 4.305 | 2207.69230769 | 0.195 | 11.95 | 0.165 | 560662 | 1.20669066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 4.45 | 0.12 | 2.77 | 4.39 | 4.47 | 4.3 | 107332 |
| 1734734400 | 4.33 | 0.09 | 2.12 | 4.22 | 4.39 | 4.19 | 119917 |
| 1734648000 | 4.24 | -0.14 | -3.20 | 4.33 | 4.44 | 4.13 | 161390 |
| 1734561600 | 4.38 | 0.03 | 0.69 | 4.35 | 4.59 | 4.26 | 182634 |
| 1734475200 | 4.35 | -0.11 | -2.47 | 4.49 | 4.49 | 4.33 | 99383 |
| 1734388800 | 4.46 | -0.06 | -1.33 | 4.54 | 4.62 | 4.44 | 78752 |
| 1734129600 | 4.5199999 | 0.03 | 0.67 | 4.4 | 4.55 | 4.38 | 59542 |
| 1734043200 | 4.49 | -0.04 | -0.88 | 4.5 | 4.57 | 4.43 | 89526 |
| 1733956800 | 4.53 | -0.21 | -4.43 | 4.76 | 4.7699999 | 4.44 | 171977 |
| 1733870400 | 4.74 | -0.17 | -3.46 | 4.9 | 4.98 | 4.71 | 79099 |
| 1733784000 | 4.91 | 0.03 | 0.61 | 4.98 | 5.05 | 4.7699999 | 100696 |
| 1733524800 | 4.88 | 0.25 | 5.40 | 4.63 | 4.98 | 4.63 | 124922 |
| 1733438400 | 4.63 | -0.26 | -5.32 | 4.8099999 | 4.98 | 4.58 | 85426 |
| 1733352000 | 4.89 | -0.05 | -1.01 | 4.93 | 4.95 | 4.78 | 97081 |
| 1733265600 | 4.94 | 0.05 | 1.02 | 4.99 | 5.08 | 4.63 | 183100 |
| 1733179200 | 4.89 | 0.46 | 10.38 | 4.7 | 4.99 | 4.66 | 465995 |
| 1732920000 | 4.43 | 0.45 | 11.31 | 3.97 | 4.6 | 3.95 | 458094 |
| 1732833600 | 3.98 | -0.05 | -1.24 | 4.04 | 4.05 | 3.96 | 22529 |
| 1732747200 | 4.03 | 0.11 | 2.81 | 4 | 4.11 | 3.95 | 87209 |
| 1732660800 | 3.92 | -0.13 | -3.21 | 4.05 | 4.25 | 3.92 | 222098 |
| 1732574400 | 4.05 | 0.35 | 9.46 | 3.69 | 4.09 | 3.69 | 190814 |
| 1732315200 | 3.7 | -0.01 | -0.27 | 3.71 | 3.75 | 3.65 | 94722 |
| 1732228800 | 3.71 | 0 | 0.00 | 3.79 | 3.84 | 3.7 | 41713 |
| 1732142400 | 3.71 | -0.02 | -0.54 | 3.71 | 3.89 | 3.69 | 84264 |
| 1732056000 | 3.73 | 0.12 | 3.32 | 3.6 | 3.74 | 3.6 | 89886 |
| 1731969600 | 3.61 | -0.04 | -1.10 | 3.59 | 3.69 | 3.59 | 175290 |
| 1731710400 | 3.65 | -0.11 | -2.93 | 3.72 | 3.77 | 3.63 | 234928 |
| 1731624000 | 3.76 | -0.1 | -2.59 | 3.73 | 3.86 | 3.72 | 79888 |
| 1731537600 | 3.86 | 0.15 | 4.04 | 3.77 | 3.93 | 3.66 | 232157 |
| 1731451200 | 3.71 | 0.01 | 0.27 | 3.73 | 3.78 | 3.52 | 131916 |
| 1731364800 | 3.7 | -0.1 | -2.63 | 3.75 | 3.75 | 3.52 | 184611 |
| 1731105600 | 3.8 | 0.04 | 1.06 | 3.81 | 3.96 | 3.73 | 154580 |
| 1731019200 | 3.76 | 0 | 0.00 | 3.74 | 3.81 | 3.62 | 146018 |
| 1730932800 | 3.76 | -0.34 | -8.29 | 3.76 | 3.9 | 3.51 | 552545 |
| 1730846400 | 4.1 | 0.06 | 1.49 | 3.95 | 4.1 | 3.86 | 139884 |
| 1730760000 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.15 | 3.99 | 168252 |
| 1730497200 | 4 | 0.09 | 2.30 | 3.9 | 4.08 | 3.9 | 123250 |
| 1730410800 | 3.91 | -0.08 | -2.01 | 3.95 | 4.03 | 3.91 | 87171 |
| 1730324400 | 3.99 | -0.12 | -2.92 | 4.1 | 4.15 | 3.96 | 78834 |
| 1730238000 | 4.11 | -0.01 | -0.24 | 4.01 | 4.28 | 4 | 121483 |
| 1730151600 | 4.12 | -0.06 | -1.44 | 4.22 | 4.3 | 4.01 | 177772 |
| 1729892400 | 4.18 | 0.11 | 2.70 | 4.15 | 4.3 | 4.05 | 186243 |
| 1729806000 | 4.07 | 0.23 | 5.99 | 3.85 | 4.13 | 3.85 | 185125 |
| 1729719600 | 3.84 | -0.19 | -4.71 | 4.01 | 4.03 | 3.7 | 222342 |
| 1729633200 | 4.03 | 0.03 | 0.75 | 4.01 | 4.28 | 4.01 | 298242 |
| 1729546800 | 4 | 0.28 | 7.53 | 3.73 | 4.0199999 | 3.64 | 325545 |
| 1729287600 | 3.72 | 0.21 | 5.98 | 3.52 | 3.89 | 3.52 | 272291 |
| 1729201200 | 3.51 | 0.11 | 3.24 | 3.46 | 3.6 | 3.45 | 158987 |
| 1729114800 | 3.4 | 0.17 | 5.26 | 3.19 | 3.45 | 3.19 | 143958 |
| 1729028400 | 3.23 | 0.07 | 2.22 | 3.24 | 3.2599999 | 3.16 | 83874 |
| 1728682800 | 3.16 | 0.13 | 4.29 | 2.99 | 3.27 | 2.99 | 124195 |
| 1728596400 | 3.0299999 | -0.02 | -0.66 | 3.08 | 3.08 | 2.99 | 47460 |
| 1728510000 | 3.05 | -0.01 | -0.33 | 3 | 3.06 | 2.98 | 27046 |
| 1728423600 | 3.06 | -0.07 | -2.24 | 3.13 | 3.16 | 3.04 | 71424 |
| 1728337200 | 3.13 | 0.03 | 0.97 | 3.2 | 3.2 | 3.1 | 77348 |
| 1728078000 | 3.1 | 0.13 | 4.38 | 3 | 3.19 | 3 | 168170 |
| 1727991600 | 2.97 | 0.05 | 1.71 | 3 | 3.02 | 2.95 | 52028 |
| 1727905200 | 2.92 | -0.05 | -1.68 | 3 | 3.05 | 2.9 | 80972 |
| 1727818800 | 2.97 | 0.2 | 7.22 | 2.83 | 3.06 | 2.81 | 186091 |
| 1727732400 | 2.77 | 0.05 | 1.84 | 2.79 | 2.86 | 2.73 | 48628 |
| 1727473200 | 2.72 | 0.09 | 3.42 | 2.68 | 2.75 | 2.65 | 86913 |
| 1727386800 | 2.63 | -0.06 | -2.23 | 2.69 | 2.71 | 2.63 | 57002 |
| 1727300400 | 2.69 | -0.02 | -0.74 | 2.7 | 2.74 | 2.63 | 62380 |
| 1727214000 | 2.71 | -0.06 | -2.17 | 2.77 | 2.81 | 2.71 | 74091 |
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
