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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4.425 | 0.01 | 0.27 | 4.425 | 4.425 | 4.425 | 0 |
| 1741023000 | 4.41325 | 0.03 | 0.66 | 4.41325 | 4.41325 | 4.41325 | 143564 |
| 1740763800 | 4.38425 | 0.02 | 0.52 | 4.38425 | 4.38425 | 4.38425 | 0 |
| 1740677400 | 4.36175 | -0 | -0.05 | 4.3615 | 4.365 | 4.35925 | 15 |
| 1740591000 | 4.3637499 | 0.01 | 0.14 | 4.3637499 | 4.3637499 | 4.3637499 | 0 |
| 1740504600 | 4.3575 | 0.07 | 1.61 | 4.3575 | 4.3575 | 4.3575 | 0 |
| 1740418200 | 4.28825 | 0.02 | 0.53 | 4.284 | 4.30225 | 4.2619999 | 500 |
| 1740159000 | 4.2655 | 0.03 | 0.64 | 4.2655 | 4.2655 | 4.2655 | 0 |
| 1740072600 | 4.2385 | 0.02 | 0.50 | 4.2385 | 4.2385 | 4.2385 | 0 |
| 1739986200 | 4.21725 | -0.02 | -0.40 | 4.21725 | 4.21725 | 4.21725 | 0 |
| 1739899800 | 4.23425 | -0.02 | -0.45 | 4.24 | 4.248 | 4.23275 | 118 |
| 1739813400 | 4.25325 | -0.02 | -0.57 | 4.25325 | 4.25325 | 4.25325 | 0 |
| 1739554200 | 4.27775 | 0.05 | 1.18 | 4.27775 | 4.27775 | 4.27775 | 0 |
| 1739467800 | 4.228 | 0.06 | 1.43 | 4.228 | 4.228 | 4.228 | 0 |
| 1739381400 | 4.1682499 | -0.06 | -1.52 | 4.2275 | 4.2387499 | 4.1585 | 142 |
| 1739295000 | 4.2325 | -0.03 | -0.72 | 4.2325 | 4.2325 | 4.2325 | 0 |
| 1739208600 | 4.26325 | 0 | 0.02 | 4.26325 | 4.26325 | 4.26325 | 0 |
| 1738949400 | 4.2625 | -0.02 | -0.40 | 4.2625 | 4.2625 | 4.2625 | 0 |
| 1738863000 | 4.2795 | -0 | -0.11 | 4.2795 | 4.2795 | 4.2795 | 0 |
| 1738776600 | 4.284 | 0.07 | 1.75 | 4.284 | 4.284 | 4.284 | 0 |
| 1738690200 | 4.21025 | -0.02 | -0.44 | 4.21025 | 4.21025 | 4.21025 | 0 |
| 1738603800 | 4.229 | 0.02 | 0.39 | 4.204 | 4.2619999 | 4.204 | 5950 |
| 1738344600 | 4.21275 | 0.01 | 0.18 | 4.21275 | 4.21275 | 4.21275 | 0 |
| 1738258200 | 4.205 | 0 | 0.10 | 4.205 | 4.205 | 4.205 | 0 |
| 1738171800 | 4.20075 | 0.02 | 0.39 | 4.20075 | 4.20075 | 4.20075 | 0 |
| 1738085400 | 4.1842499 | -0.02 | -0.36 | 4.1914999 | 4.19875 | 4.178 | 4761 |
| 1737999000 | 4.1994999 | 0.05 | 1.11 | 4.1994999 | 4.1994999 | 4.1994999 | 0 |
| 1737739800 | 4.1535 | 0.01 | 0.25 | 4.144 | 4.1945 | 4.0865 | 362 |
| 1737653400 | 4.14325 | -0.03 | -0.67 | 4.14325 | 4.14325 | 4.14325 | 0 |
| 1737567000 | 4.171 | -0.01 | -0.33 | 4.179 | 4.19025 | 4.16475 | 1 |
| 1737480600 | 4.1849999 | 0.03 | 0.61 | 4.1849999 | 4.1849999 | 4.1849999 | 0 |
| 1737394200 | 4.15975 | 0.01 | 0.18 | 4.15975 | 4.15975 | 4.15975 | 0 |
| 1737135000 | 4.15225 | 0.01 | 0.21 | 4.15225 | 4.15225 | 4.15225 | 0 |
| 1737048600 | 4.1435 | 0.02 | 0.42 | 4.1435 | 4.1435 | 4.1435 | 0 |
| 1736962200 | 4.12625 | 0.06 | 1.58 | 4.1289999 | 4.1289999 | 4.1255 | 122 |
| 1736875800 | 4.06225 | 0 | 0.06 | 4.0705 | 4.117 | 4.016 | 4892 |
| 1736789400 | 4.05975 | -0.02 | -0.54 | 4.05975 | 4.05975 | 4.05975 | 0 |
| 1736530200 | 4.08175 | -0.04 | -0.89 | 4.079 | 4.111 | 4.04125 | 92679 |
| 1736443800 | 4.1185 | 0.02 | 0.53 | 4.1185 | 4.1185 | 4.1185 | 0 |
| 1736357400 | 4.09675 | -0 | -0.06 | 4.09675 | 4.09675 | 4.09675 | 0 |
| 1736271000 | 4.0992499 | -0.05 | -1.22 | 4.0992499 | 4.0992499 | 4.0992499 | 0 |
| 1736184600 | 4.15 | -0.02 | -0.48 | 4.141 | 4.172 | 4.09675 | 1263 |
| 1735925400 | 4.17 | -0 | -0.05 | 4.17 | 4.17 | 4.17 | 0 |
| 1735839000 | 4.172 | -0.01 | -0.17 | 4.172 | 4.172 | 4.172 | 0 |
| 1735666200 | 4.17925 | 0 | 0.00 | 4.17925 | 4.17925 | 4.17925 | 0 |
| 1735579800 | 4.17925 | 0.02 | 0.40 | 4.17925 | 4.17925 | 4.17925 | 0 |
| 1735320600 | 4.16275 | -0.02 | -0.38 | 4.16275 | 4.16275 | 4.16275 | 0 |
| 1735061400 | 4.1785 | 0 | 0.00 | 4.1785 | 4.1785 | 4.1785 | 0 |
| 1734975000 | 4.1785 | -0.04 | -0.84 | 4.1785 | 4.1785 | 4.1785 | 0 |
| 1734715800 | 4.214 | 0.03 | 0.65 | 4.214 | 4.214 | 4.214 | 0 |
| 1734629400 | 4.18675 | -0.09 | -2.16 | 4.18675 | 4.18675 | 4.18675 | 0 |
| 1734543000 | 4.279 | -0.01 | -0.25 | 4.279 | 4.279 | 4.279 | 0 |
| 1734456600 | 4.28975 | 0.03 | 0.70 | 4.28975 | 4.28975 | 4.28975 | 0 |
| 1734370200 | 4.26 | -0.02 | -0.44 | 4.2795 | 4.28825 | 4.259 | 117 |
| 1734111000 | 4.279 | -0.05 | -1.22 | 4.279 | 4.279 | 4.279 | 0 |
| 1734024600 | 4.332 | -0.09 | -2.01 | 4.332 | 4.332 | 4.332 | 0 |
| 1733938200 | 4.42075 | -0.02 | -0.52 | 4.42075 | 4.42075 | 4.42075 | 0 |
| 1733851800 | 4.44375 | -0.02 | -0.54 | 4.449 | 4.4582499 | 4.4285 | 35034 |
| 1733765400 | 4.468 | -0.02 | -0.33 | 4.487 | 4.48925 | 4.46125 | 900 |
| 1733506200 | 4.483 | 0 | 0.06 | 4.483 | 4.483 | 4.483 | 0 |
| 1733419800 | 4.4805 | 0.02 | 0.38 | 4.4805 | 4.4805 | 4.4805 | 0 |
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
