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 | 0.075 | 1.81818181818 | 4.125 | 4.35 | 4.1 | 2785 | 4.16616785 | CS |
| 4 | 0.4 | 10.5263157895 | 3.8 | 4.35 | 3.8 | 2868 | 4.12056035 | CS |
| 12 | -2.89 | -40.7616361072 | 7.09 | 8 | 2.5 | 6166 | 4.9793337 | CS |
| 26 | 0 | 0 | 4.2 | 8 | 2.5 | 5024 | 5.03013984 | CS |
| 52 | -2.19 | -34.2723004695 | 6.39 | 8 | 2.5 | 6641 | 4.60606584 | CS |
| 156 | 3.712 | 760.655737705 | 0.488 | 8.83 | 0.2001 | 15975 | 1.99478038 | CS |
| 260 | 3.178 | 310.95890411 | 1.022 | 8.83 | 0.05 | 15693 | 1.45643146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 4.2 | 0.02 | 0.48 | 4.16 | 4.2 | 4.16 | 252 |
| 1721337960 | 4.18 | -0.03 | -0.71 | 4.3099999 | 4.35 | 4.1 | 2071 |
| 1721251320 | 4.21 | 0.07 | 1.69 | 4.3099999 | 4.35 | 4.21 | 4400 |
| 1721164920 | 4.14 | 0.02 | 0.55 | 4.125 | 4.18 | 4.125 | 5350 |
| 1721078940 | 4.1175 | 0.02 | 0.43 | 4.125 | 4.15 | 4.1175 | 1850 |
| 1720819200 | 4.1 | -0.03 | -0.61 | 4.15 | 4.15 | 4.1 | 3822 |
| 1720733280 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1720646880 | 4.125 | 0 | 0.00 | 4.1 | 4.125 | 4.1 | 589 |
| 1720560540 | 4.125 | 0.13 | 3.13 | 4.125 | 4.125 | 4.125 | 101 |
| 1720473600 | 4 | -0.15 | -3.61 | 4.135 | 4.15 | 4 | 9268 |
| 1720214640 | 4.15 | 0 | 0.00 | 4.17 | 4.17 | 4.1281 | 1992 |
| 1720041000 | 4.15 | -0.09 | -2.12 | 3.9 | 4.25 | 3.9 | 7807 |
| 1719955740 | 4.24 | -0.11 | -2.53 | 4.195 | 4.24 | 4.195 | 2408 |
| 1719868980 | 4.35 | 0.24 | 5.84 | 4.1 | 4.35 | 4.1 | 1308 |
| 1719610020 | 4.11 | 0.01 | 0.24 | 4.15 | 4.15 | 4.1 | 6801 |
| 1719523200 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 1457 |
| 1719437040 | 4.05 | 0.07 | 1.84 | 4.05 | 4.05 | 3.95 | 967 |
| 1719350880 | 3.977 | -0.02 | -0.58 | 4.03 | 4.03 | 3.977 | 242 |
| 1719264540 | 4 | 0.1 | 2.56 | 3.8 | 4.09 | 3.8 | 942 |
| 1719005220 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.8 | 11470 |
| 1718918640 | 4 | -0.23 | -5.44 | 4.035 | 4.07 | 4 | 3435 |
| 1718746140 | 4.23 | -0.15 | -3.42 | 4.34 | 4.38 | 4.17 | 6363 |
| 1718659680 | 4.38 | 0.37 | 9.23 | 4.01 | 4.39 | 4.01 | 2616 |
| 1718400300 | 4.01 | -0.09 | -2.20 | 4.255 | 4.255 | 4.01 | 3937 |
| 1718314140 | 4.1 | -0.15 | -3.53 | 4.14 | 4.14 | 4.1 | 325 |
| 1718227380 | 4.25 | -0.05 | -1.16 | 4.4 | 4.4 | 4.01 | 9315 |
| 1718141340 | 4.3 | -0.05 | -1.15 | 4.34 | 4.34 | 4.3 | 255 |
| 1718054880 | 4.35 | 0.03 | 0.69 | 4.28 | 4.35 | 4.24 | 1661 |
| 1717795800 | 4.32 | 0.03 | 0.64 | 4.2699999 | 4.375 | 4.23 | 4575 |
| 1717709400 | 4.2925 | -0.03 | -0.64 | 5.0199999 | 5.0199999 | 3.92 | 14036 |
| 1717622460 | 4.32 | -0.36 | -7.69 | 4.51 | 4.61 | 2.5 | 56531 |
| 1717536360 | 4.68 | -0.26 | -5.26 | 4.95 | 4.99 | 4.68 | 401 |
| 1717450140 | 4.94 | 0.04 | 0.82 | 4.85 | 5.1 | 4.85 | 28905 |
| 1717190940 | 4.9 | -0.15 | -2.97 | 4.98 | 5.05 | 4.9 | 4307 |
| 1717104540 | 5.05 | 0 | 0.00 | 5.07 | 5.07 | 5.05 | 601 |
| 1717018020 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 4.95 | 4142 |
| 1716931740 | 5.15 | -0.76 | -12.86 | 5.96 | 5.96 | 4.64 | 65047 |
| 1716585840 | 5.91 | -0.44 | -6.93 | 5.85 | 5.91 | 5.85 | 1023 |
| 1716499740 | 6.35 | 0.2 | 3.25 | 6.2619999 | 6.37 | 6.2619999 | 1214 |
| 1716412800 | 6.15 | 0.3 | 5.13 | 5.89 | 6.15 | 5.88 | 3680 |
| 1716326940 | 5.85 | -0.65 | -10.00 | 6.25 | 6.25 | 5.57 | 7191 |
| 1716240180 | 6.5 | -0.04 | -0.61 | 6.5 | 6.5 | 6.5 | 178 |
| 1715981340 | 6.54 | 0.24 | 3.81 | 6.44 | 6.54 | 6.44 | 582 |
| 1715894940 | 6.3 | -0.25 | -3.82 | 6.29 | 6.325 | 6.05 | 9717 |
| 1715808000 | 6.55 | -0.9 | -12.08 | 7.5 | 7.5 | 6.0199999 | 5856 |
| 1715722140 | 7.45 | 0.03 | 0.40 | 7.42 | 8 | 7.41 | 5775 |
| 1715635200 | 7.42 | 0.02 | 0.27 | 7.44 | 7.44 | 7.406 | 720 |
| 1715376000 | 7.4 | -0.1 | -1.33 | 6.67 | 7.44 | 6.67 | 4200 |
| 1715289720 | 7.5 | 0.15 | 2.04 | 7.35 | 7.5 | 7.25 | 5210 |
| 1715203200 | 7.35 | 0.11 | 1.52 | 7.29 | 7.35 | 7.25 | 2651 |
| 1715117340 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1715030940 | 7.24 | 0.02 | 0.21 | 7.24 | 7.24 | 7.13 | 1201 |
| 1714771740 | 7.225 | 0.43 | 6.25 | 7.225 | 7.225 | 7.225 | 137 |
| 1714685340 | 6.8 | 0.3 | 4.62 | 7.16 | 7.23 | 6.8 | 5397 |
| 1714598400 | 6.5 | -0.15 | -2.26 | 6.6 | 6.6 | 6.5 | 7744 |
| 1714512600 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 6506 |
| 1714425720 | 6.8 | -0.24 | -3.41 | 7.09 | 7.09 | 6.8 | 617 |
| 1714166580 | 7.04 | 0.22 | 3.23 | 6.96 | 7.08 | 6.96 | 617 |
| 1714080420 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1713994020 | 6.82 | -0.17 | -2.43 | 7.08 | 7.08 | 6.82 | 312 |
| 1713907740 | 6.99 | 0.49 | 7.54 | 6.46 | 7.5 | 6.46 | 5893 |
| 1713821340 | 6.5 | 0.05 | 0.78 | 6.42 | 6.5 | 6.42 | 1216 |
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
