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 | -6.31067961165 | 4.12 | 4.27 | 3.86 | 228860 | 4.11280346 | CS |
| 4 | 0.19 | 5.17711171662 | 3.67 | 4.32 | 3.6 | 337565 | 3.93719491 | CS |
| 12 | -0.29 | -6.98795180723 | 4.15 | 4.77 | 3.53 | 689522 | 4.07719969 | CS |
| 26 | -0.73 | -15.9041394336 | 4.59 | 4.94 | 3.53 | 572108 | 4.1820798 | CS |
| 52 | -0.67 | -14.7902869757 | 4.53 | 5.36 | 3.39 | 498618 | 4.27893306 | CS |
| 156 | -9.61 | -71.3437268003 | 13.47 | 13.47 | 1.92 | 568237 | 4.91899449 | CS |
| 260 | -8.99 | -69.9610894942 | 12.85 | 16.07 | 1.92 | 586408 | 6.12072055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 3.86 | -0.09 | -2.28 | 4.01 | 4.01 | 3.86 | 218900 |
| 1721338200 | 3.95 | -0.17 | -4.13 | 4.2 | 4.2 | 3.88 | 320100 |
| 1721251800 | 4.12 | -0.05 | -1.20 | 4.18 | 4.19 | 4.09 | 148100 |
| 1721165340 | 4.17 | -0.07 | -1.65 | 4.23 | 4.2699999 | 4.16 | 185000 |
| 1721079000 | 4.24 | 0.08 | 1.92 | 4.17 | 4.25 | 4.15 | 216100 |
| 1720819800 | 4.16 | -0.04 | -0.95 | 4.12 | 4.25 | 4.12 | 275000 |
| 1720733400 | 4.2 | 0.02 | 0.48 | 4.19 | 4.32 | 4.13 | 397000 |
| 1720647000 | 4.18 | -0.02 | -0.48 | 4.22 | 4.3099999 | 4.15 | 195400 |
| 1720560540 | 4.2 | 0.02 | 0.48 | 4.11 | 4.2699999 | 4.11 | 437200 |
| 1720474200 | 4.18 | 0.05 | 1.21 | 4.2 | 4.22 | 4.07 | 325500 |
| 1720215000 | 4.13 | 0.05 | 1.23 | 4.14 | 4.17 | 4.0599999 | 173400 |
| 1720128540 | 4.08 | 0.17 | 4.35 | 3.84 | 4.12 | 3.84 | 497300 |
| 1720042200 | 3.91 | 0.21 | 5.68 | 3.76 | 3.94 | 3.74 | 336700 |
| 1719955800 | 3.7 | -0.01 | -0.27 | 3.78 | 3.8 | 3.66 | 255700 |
| 1719869400 | 3.71 | -0.04 | -1.07 | 3.75 | 3.81 | 3.68 | 942600 |
| 1719610200 | 3.75 | -0.17 | -4.34 | 3.91 | 3.91 | 3.75 | 279800 |
| 1719523800 | 3.92 | 0.28 | 7.69 | 3.67 | 3.92 | 3.64 | 241800 |
| 1719437400 | 3.64 | -0.14 | -3.70 | 3.78 | 3.78 | 3.61 | 503100 |
| 1719351000 | 3.78 | -0.02 | -0.53 | 3.8 | 3.88 | 3.77 | 254400 |
| 1719264600 | 3.8 | 0.05 | 1.33 | 3.75 | 3.87 | 3.71 | 449900 |
| 1719005400 | 3.75 | 0.11 | 3.02 | 3.67 | 3.75 | 3.6 | 317200 |
| 1718918940 | 3.64 | 0.04 | 1.11 | 3.6 | 3.68 | 3.59 | 448000 |
| 1718832540 | 3.6 | -0.01 | -0.28 | 3.63 | 3.63 | 3.53 | 750800 |
| 1718746200 | 3.61 | -0.14 | -3.73 | 3.71 | 3.75 | 3.6 | 463800 |
| 1718659800 | 3.75 | -0.08 | -2.09 | 3.85 | 3.85 | 3.68 | 374800 |
| 1718400600 | 3.83 | -0.02 | -0.52 | 3.85 | 3.92 | 3.8 | 339900 |
| 1718314200 | 3.85 | -0.02 | -0.52 | 3.89 | 3.94 | 3.8 | 330100 |
| 1718227800 | 3.87 | -0.16 | -3.97 | 4.07 | 4.09 | 3.84 | 1452400 |
| 1718141400 | 4.03 | 0.07 | 1.77 | 4 | 4.1 | 3.97 | 568500 |
| 1718055000 | 3.96 | -0.14 | -3.41 | 4.1 | 4.1 | 3.94 | 1034300 |
| 1717795800 | 4.1 | 0.15 | 3.80 | 4.01 | 4.12 | 3.96 | 1305400 |
| 1717709400 | 3.95 | 0.08 | 2.07 | 3.87 | 3.95 | 3.85 | 635700 |
| 1717622940 | 3.87 | 0.09 | 2.38 | 3.88 | 3.88 | 3.7 | 1153600 |
| 1717536600 | 3.78 | -0.02 | -0.53 | 3.85 | 3.93 | 3.65 | 2515000 |
| 1717450200 | 3.8 | -0.21 | -5.24 | 3.88 | 3.88 | 3.61 | 4349000 |
| 1717191000 | 4.01 | -0.15 | -3.61 | 4.23 | 4.23 | 3.98 | 480500 |
| 1717018140 | 4.16 | -0.12 | -2.80 | 4.2699999 | 4.2699999 | 4.16 | 408300 |
| 1716931740 | 4.28 | -0.01 | -0.23 | 4.4 | 4.4 | 4.23 | 403200 |
| 1716845340 | 4.29 | -0.09 | -2.05 | 4.43 | 4.43 | 4.23 | 449200 |
| 1716586200 | 4.38 | 0.07 | 1.62 | 4.3 | 4.4 | 4.24 | 762000 |
| 1716499800 | 4.3099999 | -0.05 | -1.15 | 4.33 | 4.33 | 4.22 | 621600 |
| 1716413340 | 4.36 | -0.1 | -2.24 | 4.46 | 4.46 | 4.2699999 | 638000 |
| 1716327000 | 4.46 | 0.12 | 2.76 | 4.35 | 4.47 | 4.33 | 468800 |
| 1716240600 | 4.34 | -0.07 | -1.59 | 4.35 | 4.4 | 4.2699999 | 428400 |
| 1715981400 | 4.41 | -0.13 | -2.86 | 4.53 | 4.53 | 4.39 | 270200 |
| 1715895000 | 4.54 | 0.06 | 1.34 | 4.57 | 4.59 | 4.48 | 312300 |
| 1715808600 | 4.48 | 0.14 | 3.23 | 4.35 | 4.54 | 4.3 | 774900 |
| 1715722200 | 4.34 | 0.1 | 2.36 | 4.29 | 4.38 | 4.26 | 377200 |
| 1715635800 | 4.24 | -0.14 | -3.20 | 4.37 | 4.44 | 4.24 | 451600 |
| 1715376600 | 4.38 | -0.11 | -2.45 | 4.7 | 4.7699999 | 4.28 | 2365000 |
| 1715290140 | 4.49 | 0.06 | 1.35 | 4.43 | 4.5 | 4.17 | 593900 |
| 1715203800 | 4.43 | 0 | 0.00 | 4.43 | 4.44 | 4.3 | 503500 |
| 1715117400 | 4.43 | 0.03 | 0.68 | 4.43 | 4.54 | 4.36 | 709000 |
| 1715031000 | 4.4 | -0.06 | -1.35 | 4.5199999 | 4.57 | 4.39 | 215600 |
| 1714771800 | 4.46 | 0.19 | 4.45 | 4.38 | 4.55 | 4.38 | 2064500 |
| 1714685400 | 4.2699999 | 0.2 | 4.91 | 4.24 | 4.45 | 4.2 | 2436300 |
| 1714512600 | 4.07 | -0.14 | -3.33 | 4.26 | 4.28 | 4 | 606100 |
| 1714426200 | 4.21 | -0.18 | -4.10 | 4.32 | 4.44 | 4.2 | 774900 |
| 1714167000 | 4.39 | 0.23 | 5.53 | 4.15 | 4.39 | 4.15 | 404700 |
| 1714080540 | 4.16 | 0.07 | 1.71 | 4.05 | 4.17 | 3.9 | 263600 |
| 1713994200 | 4.09 | 0.25 | 6.51 | 3.86 | 4.11 | 3.85 | 488300 |
| 1713907800 | 3.84 | 0.08 | 2.13 | 3.77 | 3.87 | 3.72 | 139800 |
| 1713821340 | 3.76 | 0.09 | 2.45 | 3.7 | 3.77 | 3.63 | 164500 |
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
