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 | -0.03 | -0.797872340426 | 3.76 | 4.14 | 3.59 | 47318 | 4.08824404 | DR |
| 4 | -0.15 | -3.86597938144 | 3.88 | 4.15 | 3.59 | 62779 | 4.00019923 | DR |
| 12 | -0.39 | -9.46601941748 | 4.12 | 5.28 | 3.59 | 35813 | 4.01885687 | DR |
| 26 | -0.11 | -2.86458333333 | 3.84 | 5.28 | 3.17 | 86303 | 3.91831046 | DR |
| 52 | 1.02 | 37.6383763838 | 2.71 | 5.28 | 2.51 | 208048 | 3.71881863 | DR |
| 156 | -2.33 | -38.4488448845 | 6.06 | 6.4 | 2.02 | 97019 | 3.74500694 | DR |
| 260 | -3.07 | -45.1470588235 | 6.8 | 7.96 | 2.02 | 154021 | 4.81180977 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.73 | -0.08 | -2.10 | 3.87 | 4.07 | 3.73 | 14538 |
| 1734384540 | 3.81 | -0.33 | -7.97 | 4.13 | 4.14 | 3.81 | 13037 |
| 1734125340 | 4.14 | 0.03 | 0.73 | 4.14 | 4.14 | 4.05 | 5116 |
| 1734039000 | 4.11 | 0 | 0.00 | 4.13 | 4.14 | 3.91 | 11383 |
| 1733952540 | 4.11 | 0.3 | 7.87 | 4.04 | 4.11 | 3.59 | 202421 |
| 1733866140 | 3.81 | 0.04 | 1.06 | 3.76 | 3.95 | 3.76 | 4632 |
| 1733779740 | 3.77 | -0.24 | -5.99 | 4.01 | 4.15 | 3.77 | 8291 |
| 1733520600 | 4.01 | 0.15 | 3.89 | 3.8 | 4.08 | 3.8 | 40269 |
| 1733434200 | 3.86 | -0.14 | -3.50 | 4.03 | 4.03 | 3.86 | 3219 |
| 1733347800 | 4 | 0 | 0.00 | 3.86 | 4.04 | 3.84 | 109191 |
| 1733261340 | 4 | 0.29 | 7.82 | 3.78 | 4.04 | 3.73 | 18316 |
| 1733174940 | 3.71 | -0.15 | -3.89 | 3.84 | 3.98 | 3.71 | 35800 |
| 1732915740 | 3.86 | -0.12 | -3.02 | 3.91 | 4.05 | 3.82 | 22034 |
| 1732829400 | 3.98 | 0.05 | 1.27 | 3.94 | 4.1 | 3.93 | 7325 |
| 1732743000 | 3.93 | -0.13 | -3.20 | 3.97 | 4.11 | 3.93 | 6141 |
| 1732656600 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.11 | 4.0199999 | 4517 |
| 1732570140 | 4 | 0.02 | 0.50 | 3.98 | 4.11 | 3.94 | 593974 |
| 1732310940 | 3.98 | 0.04 | 1.02 | 3.9 | 3.98 | 3.9 | 21149 |
| 1732224600 | 3.94 | -0.04 | -1.01 | 3.97 | 3.97 | 3.9 | 69256 |
| 1732051800 | 3.98 | 0.03 | 0.76 | 3.88 | 3.98 | 3.88 | 16729 |
| 1731965340 | 3.95 | -0.01 | -0.25 | 3.96 | 3.96 | 3.88 | 12575 |
| 1731619800 | 3.96 | -0.01 | -0.25 | 3.72 | 3.98 | 3.72 | 24823 |
| 1731533400 | 3.97 | 0.17 | 4.47 | 3.82 | 3.98 | 3.8 | 18962 |
| 1731446940 | 3.8 | -0.13 | -3.31 | 3.95 | 3.95 | 3.72 | 25985 |
| 1731360540 | 3.93 | -0.06 | -1.50 | 3.98 | 3.98 | 3.73 | 15409 |
| 1731101400 | 3.99 | 0.07 | 1.79 | 3.91 | 3.99 | 3.71 | 45226 |
| 1731014940 | 3.92 | 0.01 | 0.26 | 3.92 | 3.92 | 3.68 | 10303 |
| 1730928600 | 3.91 | 0 | 0.00 | 3.82 | 3.92 | 3.82 | 3109 |
| 1730842200 | 3.91 | 0.11 | 2.89 | 3.89 | 3.92 | 3.84 | 17677 |
| 1730755800 | 3.8 | -0.19 | -4.76 | 3.71 | 3.98 | 3.71 | 40625 |
| 1730496600 | 3.99 | 0.01 | 0.25 | 3.96 | 3.99 | 3.8 | 13160 |
| 1730410200 | 3.98 | 0.33 | 9.04 | 3.78 | 4 | 3.65 | 34365 |
| 1730323800 | 3.65 | -0.15 | -3.95 | 3.77 | 3.8 | 3.65 | 34305 |
| 1730237340 | 3.8 | 0.07 | 1.88 | 3.81 | 3.81 | 3.73 | 23464 |
| 1730151000 | 3.73 | -0.02 | -0.53 | 3.79 | 3.84 | 3.73 | 18128 |
| 1729891800 | 3.75 | 0 | 0.00 | 3.75 | 3.88 | 3.72 | 18343 |
| 1729805400 | 3.75 | -0.18 | -4.58 | 3.98 | 3.98 | 3.75 | 16969 |
| 1729719000 | 3.93 | 0.05 | 1.29 | 3.88 | 3.93 | 3.82 | 24910 |
| 1729632600 | 3.88 | 0.04 | 1.04 | 3.85 | 3.88 | 3.82 | 2355 |
| 1729546140 | 3.84 | 0.01 | 0.26 | 3.87 | 3.9 | 3.8 | 252 |
| 1729287000 | 3.83 | -0.16 | -4.01 | 3.98 | 3.98 | 3.83 | 33021 |
| 1729200540 | 3.99 | 0.14 | 3.64 | 3.89 | 3.99 | 3.85 | 24866 |
| 1729114140 | 3.85 | -0.09 | -2.28 | 3.98 | 3.98 | 3.85 | 35754 |
| 1729027740 | 3.94 | 0.06 | 1.55 | 3.91 | 3.94 | 3.88 | 6794 |
| 1728941340 | 3.88 | -0.16 | -3.96 | 4.04 | 4.04 | 3.88 | 20242 |
| 1728682200 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 3.96 | 7340 |
| 1728595740 | 4.0199999 | 0 | 0.00 | 4 | 4.0199999 | 3.93 | 7578 |
| 1728509400 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.0599999 | 3.96 | 35755 |
| 1728422940 | 4.04 | 0.05 | 1.25 | 3.99 | 4.04 | 3.95 | 4203 |
| 1728336600 | 3.99 | -0.02 | -0.50 | 4.19 | 4.19 | 3.97 | 15985 |
| 1728077400 | 4.01 | -0.19 | -4.52 | 4.2 | 4.2 | 4.01 | 30348 |
| 1727991000 | 4.2 | 0 | 0.00 | 4.13 | 4.2 | 4.09 | 34005 |
| 1727904540 | 4.2 | -0.25 | -5.62 | 4.63 | 4.63 | 4.19 | 42469 |
| 1727818200 | 4.45 | -0.83 | -15.72 | 5.28 | 5.28 | 4.25 | 76803 |
| 1727731800 | 5.28 | 0.94 | 21.66 | 4.3099999 | 5.28 | 4.25 | 22728 |
| 1727472600 | 4.34 | 0.04 | 0.93 | 4.3 | 4.45 | 4.28 | 14943 |
| 1727386140 | 4.3 | 0 | 0.00 | 4.3 | 4.47 | 4.26 | 39418 |
| 1727299740 | 4.3 | 0.1 | 2.38 | 4.18 | 4.32 | 4.18 | 24854 |
| 1727213400 | 4.2 | 0.1 | 2.44 | 4.12 | 4.2 | 4.03 | 6282 |
| 1727127000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 3 |
| 1726867800 | 4.1 | -0.07 | -1.68 | 4.17 | 4.17 | 4.03 | 10643 |
| 1726781400 | 4.17 | 0.01 | 0.24 | 4.19 | 4.19 | 4.13 | 2310 |
| 1726695000 | 4.16 | -0.04 | -0.95 | 4.19 | 4.19 | 4.08 | 5297 |
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
