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 | -0.19 | -4.75 | 4 | 4.03 | 3.71 | 2948040 | 3.82994735 | CS |
| 4 | -0.59 | -13.4090909091 | 4.4 | 4.78 | 3.71 | 4186580 | 4.16175026 | CS |
| 12 | -0.31 | -7.52427184466 | 4.12 | 4.78 | 3.71 | 3698934 | 4.30405403 | CS |
| 26 | 0 | 0 | 3.81 | 4.78 | 3.71 | 3386452 | 4.2669722 | CS |
| 52 | -1.1 | -22.4032586558 | 4.91 | 5.65 | 3.69 | 3433196 | 4.32271028 | CS |
| 156 | -1.66 | -30.3473491773 | 5.47 | 7.92 | 3.45 | 3494690 | 5.04104257 | CS |
| 260 | -2.87 | -42.9640718563 | 6.68 | 10.62 | 2.78 | 5179138 | 6.21475504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 3.87 | 0.13 | 3.48 | 3.75 | 3.88 | 3.73 | 2828600 |
| 1734643800 | 3.74 | 0 | 0.00 | 3.77 | 3.78 | 3.71 | 2841700 |
| 1734557400 | 3.74 | -0.15 | -3.86 | 3.9 | 3.92 | 3.74 | 3182500 |
| 1734470940 | 3.89 | 0.02 | 0.52 | 3.89 | 3.95 | 3.84 | 2099300 |
| 1734384540 | 3.87 | -0.04 | -1.02 | 3.96 | 3.99 | 3.87 | 2847300 |
| 1734125340 | 3.91 | -0.08 | -2.01 | 4 | 4.03 | 3.91 | 3769400 |
| 1734039000 | 3.99 | -0.28 | -6.56 | 4.23 | 4.23 | 3.98 | 3473500 |
| 1733952540 | 4.2699999 | 0.13 | 3.14 | 4.12 | 4.2699999 | 4.05 | 6032100 |
| 1733866140 | 4.14 | 0.04 | 0.98 | 4.1 | 4.16 | 4.0599999 | 2987200 |
| 1733779740 | 4.1 | 0.06 | 1.49 | 4.0599999 | 4.11 | 4.0199999 | 4489300 |
| 1733520600 | 4.04 | -0.11 | -2.65 | 4.14 | 4.16 | 4.0199999 | 2461400 |
| 1733434200 | 4.15 | 0.08 | 1.97 | 4.1 | 4.19 | 4.07 | 2413700 |
| 1733347800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1 | 3.87 | 8234200 |
| 1733261340 | 4.08 | -0.19 | -4.45 | 4.23 | 4.26 | 4.0199999 | 9485500 |
| 1733174940 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.3 | 4.1 | 9103400 |
| 1732915740 | 4.32 | -0.05 | -1.14 | 4.36 | 4.37 | 4.19 | 4885900 |
| 1732829400 | 4.37 | -0.19 | -4.17 | 4.55 | 4.55 | 4.36 | 3075900 |
| 1732743000 | 4.5599999 | -0.07 | -1.51 | 4.64 | 4.78 | 4.5599999 | 3418100 |
| 1732656600 | 4.63 | 0.14 | 3.12 | 4.48 | 4.66 | 4.47 | 2453500 |
| 1732570140 | 4.49 | 0 | 0.00 | 4.49 | 4.54 | 4.42 | 5274300 |
| 1732310940 | 4.49 | 0.13 | 2.98 | 4.4 | 4.49 | 4.34 | 1203400 |
| 1732224600 | 4.36 | -0.05 | -1.13 | 4.38 | 4.4 | 4.32 | 1278700 |
| 1732051800 | 4.41 | 0 | 0.00 | 4.42 | 4.44 | 4.37 | 1247300 |
| 1731965340 | 4.41 | -0.04 | -0.90 | 4.46 | 4.46 | 4.35 | 2463200 |
| 1731619800 | 4.45 | 0 | 0.00 | 4.45 | 4.49 | 4.42 | 1415500 |
| 1731533400 | 4.45 | 0.01 | 0.23 | 4.43 | 4.53 | 4.39 | 3198900 |
| 1731446940 | 4.44 | 0 | 0.00 | 4.45 | 4.53 | 4.43 | 2119400 |
| 1731360540 | 4.44 | -0.1 | -2.20 | 4.55 | 4.5599999 | 4.42 | 1523100 |
| 1731101400 | 4.54 | 0.01 | 0.22 | 4.5 | 4.54 | 4.41 | 2357800 |
| 1731014940 | 4.53 | -0.07 | -1.52 | 4.61 | 4.68 | 4.51 | 2150000 |
| 1730928600 | 4.6 | -0.01 | -0.22 | 4.54 | 4.65 | 4.47 | 2239300 |
| 1730842200 | 4.61 | 0.03 | 0.66 | 4.57 | 4.62 | 4.49 | 1700200 |
| 1730755800 | 4.58 | 0.28 | 6.51 | 4.35 | 4.62 | 4.35 | 4330100 |
| 1730496600 | 4.3 | -0.12 | -2.71 | 4.41 | 4.42 | 4.28 | 4539700 |
| 1730410200 | 4.42 | -0.01 | -0.23 | 4.41 | 4.48 | 4.41 | 2660500 |
| 1730323800 | 4.43 | 0.11 | 2.55 | 4.3099999 | 4.45 | 4.3099999 | 1923500 |
| 1730237340 | 4.32 | -0.18 | -4.00 | 4.49 | 4.51 | 4.3 | 2777800 |
| 1730151000 | 4.5 | 0.09 | 2.04 | 4.43 | 4.5 | 4.43 | 1626400 |
| 1729891800 | 4.41 | -0.08 | -1.78 | 4.48 | 4.51 | 4.4 | 2488900 |
| 1729805400 | 4.49 | 0.07 | 1.58 | 4.42 | 4.49 | 4.35 | 2712200 |
| 1729719000 | 4.42 | 0.07 | 1.61 | 4.34 | 4.42 | 4.33 | 1293100 |
| 1729632600 | 4.35 | -0.12 | -2.68 | 4.45 | 4.46 | 4.3 | 1731700 |
| 1729546140 | 4.47 | 0.08 | 1.82 | 4.39 | 4.48 | 4.39 | 1680700 |
| 1729287000 | 4.39 | -0.08 | -1.79 | 4.53 | 4.58 | 4.39 | 2870600 |
| 1729200540 | 4.47 | -0.13 | -2.83 | 4.5599999 | 4.58 | 4.44 | 2796400 |
| 1729114140 | 4.6 | 0.21 | 4.78 | 4.35 | 4.62 | 4.35 | 8518100 |
| 1729027740 | 4.39 | 0.03 | 0.69 | 4.35 | 4.4 | 4.32 | 2944500 |
| 1728941340 | 4.36 | 0.12 | 2.83 | 4.23 | 4.36 | 4.22 | 2538000 |
| 1728682200 | 4.24 | -0.06 | -1.40 | 4.35 | 4.35 | 4.23 | 2262400 |
| 1728595740 | 4.3 | -0.12 | -2.71 | 4.42 | 4.48 | 4.28 | 17008900 |
| 1728509400 | 4.42 | -0.1 | -2.21 | 4.51 | 4.51 | 4.38 | 2282000 |
| 1728422940 | 4.5199999 | 0.09 | 2.03 | 4.43 | 4.58 | 4.37 | 5352400 |
| 1728336600 | 4.43 | 0.12 | 2.78 | 4.32 | 4.47 | 4.32 | 5801400 |
| 1728077400 | 4.3099999 | 0.09 | 2.13 | 4.23 | 4.3099999 | 4.22 | 1810200 |
| 1727991000 | 4.22 | -0.14 | -3.21 | 4.32 | 4.33 | 4.22 | 2308500 |
| 1727904540 | 4.36 | 0.07 | 1.63 | 4.32 | 4.47 | 4.32 | 4949200 |
| 1727818200 | 4.29 | 0.18 | 4.38 | 4.09 | 4.42 | 4.07 | 16179300 |
| 1727731800 | 4.11 | 0.01 | 0.24 | 4.12 | 4.16 | 4.08 | 2074900 |
| 1727472600 | 4.1 | 0 | 0.00 | 4.12 | 4.16 | 4.09 | 1651800 |
| 1727386140 | 4.1 | 0.04 | 0.99 | 4.08 | 4.14 | 4.07 | 1958800 |
| 1727299740 | 4.0599999 | -0.07 | -1.69 | 4.12 | 4.14 | 4.05 | 2410800 |
| 1727213400 | 4.13 | 0.02 | 0.49 | 4.14 | 4.16 | 4.09 | 2823400 |
| 1727127000 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.07 | 2392400 |
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
