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 | -0.11 | -2.54041570439 | 4.33 | 4.33 | 4.16 | 217680 | 4.22964994 | CS |
| 4 | -0.11 | -2.54041570439 | 4.33 | 4.53 | 4.16 | 195185 | 4.31665113 | CS |
| 12 | -0.08 | -1.86046511628 | 4.3 | 4.53 | 4.11 | 261888 | 4.31025628 | CS |
| 26 | -0.2795499 | -6.21284142221 | 4.4995499 | 4.6177199 | 3.93 | 314659 | 4.27220009 | CS |
| 52 | -0.0886599 | -2.05771404701 | 4.3086599 | 4.6177199 | 3.73598992 | 383467 | 4.13304718 | CS |
| 156 | -1.07946988 | -20.369393627 | 5.29946988 | 6.06302986 | 3.22694993 | 398490 | 3.90828982 | CS |
| 260 | 0.91124007 | 27.5402292484 | 3.30875993 | 6.26300986 | 2.15432995 | 375039 | 4.09268882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 4.22 | -0.04 | -0.94 | 4.26 | 4.2699999 | 4.22 | 98100 |
| 1727386140 | 4.26 | 0.08 | 1.91 | 4.18 | 4.3099999 | 4.18 | 164400 |
| 1727299740 | 4.18 | -0.07 | -1.65 | 4.25 | 4.25 | 4.18 | 176900 |
| 1727213400 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.18 | 243000 |
| 1727127000 | 4.2 | -0.05 | -1.18 | 4.24 | 4.24 | 4.16 | 228200 |
| 1726867800 | 4.25 | -0.05 | -1.16 | 4.33 | 4.33 | 4.2 | 275900 |
| 1726781400 | 4.3 | 0 | 0.00 | 4.33 | 4.33 | 4.26 | 158500 |
| 1726695000 | 4.3 | -0.04 | -0.92 | 4.33 | 4.35 | 4.2699999 | 263500 |
| 1726608600 | 4.34 | -0.02 | -0.46 | 4.4 | 4.4 | 4.32 | 158000 |
| 1726522200 | 4.36 | -0.03 | -0.68 | 4.43 | 4.43 | 4.34 | 98600 |
| 1726263000 | 4.39 | 0.04 | 0.92 | 4.36 | 4.43 | 4.36 | 140800 |
| 1726176540 | 4.35 | -0.07 | -1.58 | 4.42 | 4.42 | 4.35 | 120900 |
| 1726090140 | 4.42 | 0.02 | 0.45 | 4.45 | 4.45 | 4.36 | 136900 |
| 1726003740 | 4.4 | 0.03 | 0.69 | 4.41 | 4.53 | 4.4 | 280500 |
| 1725917400 | 4.37 | 0.01 | 0.23 | 4.36 | 4.38 | 4.33 | 166600 |
| 1725658200 | 4.36 | -0.03 | -0.68 | 4.36 | 4.37 | 4.3099999 | 201600 |
| 1725571800 | 4.39 | -0.02 | -0.45 | 4.4 | 4.41 | 4.38 | 92500 |
| 1725485400 | 4.41 | 0.07 | 1.61 | 4.32 | 4.41 | 4.3099999 | 145200 |
| 1725399000 | 4.34 | 0.05 | 1.17 | 4.3 | 4.34 | 4.28 | 234900 |
| 1725312600 | 4.29 | -0.04 | -0.92 | 4.29 | 4.34 | 4.28 | 245400 |
| 1725053400 | 4.33 | 0.01 | 0.23 | 4.33 | 4.35 | 4.2699999 | 371400 |
| 1724967000 | 4.32 | -0.08 | -1.82 | 4.4 | 4.41 | 4.3099999 | 139000 |
| 1724880600 | 4.4 | -0.04 | -0.90 | 4.43 | 4.43 | 4.38 | 116400 |
| 1724794140 | 4.44 | -0.01 | -0.22 | 4.45 | 4.45 | 4.4 | 124500 |
| 1724707740 | 4.45 | 0 | 0.00 | 4.48 | 4.48 | 4.4 | 283800 |
| 1724448600 | 4.45 | 0.01 | 0.23 | 4.44 | 4.49 | 4.43 | 243600 |
| 1724362140 | 4.44 | -0.04 | -0.89 | 4.49 | 4.49 | 4.41 | 415300 |
| 1724275740 | 4.48 | 0.08 | 1.82 | 4.42 | 4.48 | 4.4 | 325200 |
| 1724189340 | 4.4 | 0.11 | 2.56 | 4.34 | 4.44 | 4.28 | 667300 |
| 1724102940 | 4.29 | 0.05 | 1.18 | 4.26 | 4.3 | 4.22 | 283700 |
| 1723843800 | 4.24 | 0.02 | 0.47 | 4.25 | 4.25 | 4.18 | 314900 |
| 1723757340 | 4.22 | 0.03 | 0.72 | 4.25 | 4.25 | 4.18 | 431200 |
| 1723671000 | 4.19 | 0.02 | 0.48 | 4.19 | 4.26 | 4.16 | 363900 |
| 1723584600 | 4.17 | -0.02 | -0.48 | 4.24 | 4.24 | 4.15 | 270900 |
| 1723498200 | 4.19 | -0.03 | -0.71 | 4.2 | 4.22 | 4.15 | 271600 |
| 1723239000 | 4.22 | 0.01 | 0.24 | 4.24 | 4.24 | 4.15 | 167600 |
| 1723152600 | 4.21 | 0.07 | 1.69 | 4.14 | 4.21 | 4.11 | 290800 |
| 1723066200 | 4.14 | -0.01 | -0.24 | 4.2 | 4.2 | 4.12 | 353600 |
| 1722979740 | 4.15 | -0.17 | -3.94 | 4.24 | 4.24 | 4.15 | 465400 |
| 1722893400 | 4.32 | -0.06 | -1.37 | 4.35 | 4.36 | 4.28 | 447300 |
| 1722634200 | 4.38 | -0.06 | -1.35 | 4.44 | 4.46 | 4.37 | 176600 |
| 1722547800 | 4.44 | 0.02 | 0.45 | 4.4 | 4.45 | 4.38 | 388800 |
| 1722461400 | 4.42 | 0.01 | 0.23 | 4.44 | 4.47 | 4.39 | 294400 |
| 1722374940 | 4.41 | -0.01 | -0.23 | 4.34 | 4.47 | 4.34 | 460500 |
| 1722288600 | 4.42 | 0.17 | 4.00 | 4.28 | 4.44 | 4.25 | 431300 |
| 1722029400 | 4.25 | -0.04 | -0.93 | 4.29 | 4.3 | 4.25 | 234400 |
| 1721943000 | 4.29 | -0.06 | -1.38 | 4.35 | 4.36 | 4.28 | 186400 |
| 1721856600 | 4.35 | 0.01 | 0.23 | 4.34 | 4.36 | 4.32 | 245100 |
| 1721770140 | 4.34 | -0.04 | -0.91 | 4.38 | 4.44 | 4.32 | 312800 |
| 1721683800 | 4.38 | 0.06 | 1.39 | 4.3099999 | 4.41 | 4.3 | 509400 |
| 1721424600 | 4.32 | 0.02 | 0.47 | 4.3 | 4.37 | 4.29 | 249500 |
| 1721338200 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.35 | 4.29 | 163900 |
| 1721251800 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.37 | 4.29 | 203900 |
| 1721165340 | 4.3 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.25 | 170000 |
| 1721079000 | 4.26 | 0.04 | 0.95 | 4.21 | 4.3 | 4.2 | 274200 |
| 1720819800 | 4.22 | -0.03 | -0.71 | 4.21 | 4.24 | 4.18 | 224700 |
| 1720733400 | 4.25 | 0.04 | 0.95 | 4.19 | 4.25 | 4.17 | 269500 |
| 1720647000 | 4.21 | 0.03 | 0.72 | 4.19 | 4.21 | 4.16 | 230700 |
| 1720560540 | 4.18 | 0.01 | 0.24 | 4.19 | 4.19 | 4.13 | 215300 |
| 1720474200 | 4.17 | -0.03 | -0.71 | 4.21 | 4.22 | 4.15 | 235100 |
| 1720215000 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3 | 4.2 | 357100 |
| 1720128540 | 4.3 | 0.02 | 0.47 | 4.29 | 4.34 | 4.2699999 | 206800 |
| 1720042200 | 4.28 | -0.08 | -1.83 | 4.33 | 4.42 | 4.2699999 | 329700 |
| 1719955800 | 4.36 | -0.03 | -0.68 | 4.36 | 4.42 | 4.3099999 | 297300 |
| 1719869400 | 4.39 | 0.08 | 1.86 | 4.29 | 4.42 | 4.28 | 451900 |
| 1719610200 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.3099999 | 4.25 | 238800 |
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
