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 | 0.54 | 15.2112676056 | 3.55 | 4.18 | 3.55 | 1350 | 3.77314815 | CS |
| 4 | -0.39 | -8.70535714286 | 4.48 | 4.64 | 3.01 | 2006 | 3.79770083 | CS |
| 12 | 0.02 | 0.4914004914 | 4.07 | 4.64 | 3.01 | 1350 | 3.95624521 | CS |
| 26 | -0.13 | -3.08056872038 | 4.22 | 4.64 | 3.01 | 1383 | 4.04878771 | CS |
| 52 | -1.34 | -24.6777163904 | 5.43 | 5.5 | 3.01 | 1693 | 4.44821813 | CS |
| 156 | -36.41 | -89.9012345679 | 40.5 | 40.5 | 3.01 | 104706 | 23.3739507 | CS |
| 260 | -36.41 | -89.9012345679 | 40.5 | 40.5 | 3.01 | 104706 | 23.3739507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 4.09 | 0.29 | 7.63 | 3.89 | 4.18 | 3.89 | 3500 |
| 1732310940 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.75 | 2500 |
| 1732224600 | 3.75 | 0 | 0.00 | 3.74 | 3.75 | 3.74 | 500 |
| 1732051800 | 3.75 | 0 | 0.00 | 3.74 | 3.9 | 3.61 | 2100 |
| 1731965340 | 3.75 | 0.21 | 5.93 | 3.55 | 3.75 | 3.55 | 300 |
| 1731619800 | 3.54 | -0.58 | -14.08 | 3.0099999 | 3.97 | 3.0099999 | 20700 |
| 1731533400 | 4.12 | -0.18 | -4.19 | 4.47 | 4.47 | 4.1 | 1800 |
| 1731446940 | 4.3 | -0.19 | -4.23 | 4.3 | 4.3099999 | 4.3 | 500 |
| 1731360540 | 4.49 | -0.01 | -0.22 | 4.49 | 4.49 | 4.49 | 100 |
| 1731101400 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 100 |
| 1731014940 | 4.45 | 0 | 0.00 | 4.37 | 4.45 | 4.37 | 200 |
| 1730928600 | 4.45 | 0 | 0.00 | 4.46 | 4.5 | 4.45 | 500 |
| 1730842200 | 4.45 | -0.02 | -0.45 | 4.46 | 4.46 | 4.44 | 300 |
| 1730755800 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 200 |
| 1730496600 | 4.49 | -0.02 | -0.44 | 4.37 | 4.49 | 4.37 | 400 |
| 1730410200 | 4.51 | 0 | 0.00 | 4.41 | 4.51 | 4.41 | 300 |
| 1730323800 | 4.51 | 0.14 | 3.20 | 4.51 | 4.51 | 4.51 | 100 |
| 1730237340 | 4.37 | 0 | 0.00 | 4.44 | 4.57 | 4.37 | 1900 |
| 1730151000 | 4.37 | -0.11 | -2.46 | 4.48 | 4.64 | 4.37 | 3600 |
| 1729891800 | 4.48 | 0.01 | 0.22 | 4.48 | 4.48 | 4.48 | 1300 |
| 1729805400 | 4.47 | -0.01 | -0.22 | 4.47 | 4.47 | 4.47 | 100 |
| 1729719000 | 4.48 | 0.4 | 9.80 | 4.45 | 4.48 | 4.4 | 2000 |
| 1729632600 | 4.08 | -0.27 | -6.21 | 4.4 | 4.4 | 4.08 | 200 |
| 1729546140 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1729287000 | 4.35 | 0.1 | 2.35 | 4.35 | 4.35 | 4.35 | 100 |
| 1729200540 | 4.25 | 0.17 | 4.17 | 4.24 | 4.25 | 4.12 | 600 |
| 1729114140 | 4.08 | 0.09 | 2.26 | 3.96 | 4.37 | 3.96 | 11900 |
| 1729027740 | 3.99 | -0.02 | -0.50 | 4.05 | 4.05 | 3.99 | 400 |
| 1728941340 | 4.01 | 0.01 | 0.25 | 4.08 | 4.08 | 4.01 | 200 |
| 1728682200 | 4 | 0 | 0.00 | 4.01 | 4.01 | 4 | 200 |
| 1728595740 | 4 | -0.04 | -0.99 | 4.05 | 4.0599999 | 4 | 1200 |
| 1728509400 | 4.04 | 0.01 | 0.25 | 4.05 | 4.05 | 3.97 | 500 |
| 1728422940 | 4.03 | -0.02 | -0.49 | 4.03 | 4.03 | 4 | 1300 |
| 1728336600 | 4.05 | -0.02 | -0.49 | 4 | 4.05 | 3.98 | 2100 |
| 1728077400 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.07 | 4.0599999 | 300 |
| 1727991000 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 4.0199999 | 200 |
| 1727904540 | 4.08 | 0.06 | 1.49 | 4.13 | 4.13 | 4.08 | 400 |
| 1727818200 | 4.0199999 | -0.01 | -0.25 | 4.09 | 4.09 | 4 | 1100 |
| 1727731800 | 4.03 | 0.01 | 0.25 | 4.03 | 4.04 | 4.01 | 700 |
| 1727472600 | 4.0199999 | -0.04 | -0.99 | 4.0599999 | 4.11 | 4.0199999 | 1500 |
| 1727386140 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.1 | 4.0199999 | 1300 |
| 1727299740 | 4.07 | 0.04 | 0.99 | 4.08 | 4.09 | 4.0199999 | 500 |
| 1727213400 | 4.03 | -0.04 | -0.98 | 4.11 | 4.11 | 4.0199999 | 800 |
| 1727127000 | 4.07 | 0.01 | 0.25 | 4.1 | 4.1 | 4.07 | 400 |
| 1726867800 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.11 | 4.0199999 | 1100 |
| 1726781400 | 4.03 | -0.01 | -0.25 | 4.1 | 4.11 | 4.03 | 2800 |
| 1726695000 | 4.04 | 0 | 0.00 | 4.1 | 4.1 | 4.04 | 900 |
| 1726608600 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.04 | 300 |
| 1726522200 | 4.08 | 0 | 0.00 | 4.12 | 4.12 | 4.08 | 300 |
| 1726263000 | 4.08 | 0.03 | 0.74 | 4.05 | 4.08 | 4 | 1100 |
| 1726176540 | 4.05 | -0.01 | -0.25 | 4.1 | 4.1 | 4.05 | 300 |
| 1726090140 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.09 | 4.0599999 | 400 |
| 1726003740 | 4.08 | 0.02 | 0.49 | 4.12 | 4.12 | 4.08 | 200 |
| 1725917400 | 4.0599999 | 0.02 | 0.50 | 4.17 | 4.17 | 4.05 | 500 |
| 1725658200 | 4.04 | 0 | 0.00 | 4.15 | 4.15 | 4.04 | 200 |
| 1725571800 | 4.04 | 0.04 | 1.00 | 4.17 | 4.17 | 4.04 | 200 |
| 1725485400 | 4 | 0.01 | 0.25 | 4.07 | 4.18 | 4 | 1900 |
| 1725399000 | 3.99 | -0.1 | -2.44 | 4.08 | 4.09 | 3.99 | 500 |
| 1725312600 | 4.09 | 0 | 0.00 | 4.07 | 4.1 | 4.07 | 2100 |
| 1725053400 | 4.09 | 0.01 | 0.25 | 4 | 4.09 | 4 | 1000 |
| 1724967000 | 4.08 | -0.02 | -0.49 | 4.05 | 4.08 | 4.0199999 | 1300 |
| 1724880600 | 4.1 | 0.02 | 0.49 | 4.03 | 4.1 | 4.03 | 800 |
| 1724794140 | 4.08 | 0.12 | 3.03 | 4.08 | 4.08 | 4.08 | 300 |
| 1724707740 | 3.96 | -0.09 | -2.22 | 4 | 4.1 | 3.96 | 3400 |
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
