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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 4.4125 | 0.01 | 0.27 | 4.42 | 4.42675 | 4.39825 | 91 |
| 1732296600 | 4.40075 | 0.04 | 0.92 | 4.3795 | 4.4165 | 4.3795 | 7 |
| 1732210200 | 4.36075 | 0.06 | 1.37 | 4.36075 | 4.36075 | 4.36075 | 1 |
| 1732123800 | 4.30175 | -0.01 | -0.19 | 4.30175 | 4.30175 | 4.30175 | 173 |
| 1732037400 | 4.30975 | -0.02 | -0.35 | 4.3179999 | 4.31925 | 4.2707499 | 119 |
| 1731951000 | 4.32475 | 0.01 | 0.15 | 4.3385 | 4.3385 | 4.304 | 295 |
| 1731691800 | 4.31825 | -0.05 | -1.09 | 4.31825 | 4.31825 | 4.31825 | 331 |
| 1731605400 | 4.366 | -0.01 | -0.26 | 4.3789999 | 4.3789999 | 4.36575 | 76 |
| 1731519000 | 4.37725 | 0.02 | 0.46 | 4.376 | 4.3775 | 4.3555 | 20 |
| 1731432600 | 4.3572499 | 0.04 | 0.90 | 4.331 | 4.35825 | 4.322 | 6766 |
| 1731346200 | 4.3185 | 0.02 | 0.55 | 4.3335 | 4.3335 | 4.308 | 1238 |
| 1731087000 | 4.295 | 0.04 | 1.01 | 4.2645 | 4.2975 | 4.25825 | 101 |
| 1731000600 | 4.252 | 0.01 | 0.31 | 4.252 | 4.25575 | 4.243 | 428 |
| 1730914200 | 4.2387499 | 0.13 | 3.26 | 4.218 | 4.266 | 4.218 | 1657 |
| 1730827800 | 4.10475 | 0.01 | 0.18 | 4.0885 | 4.1115 | 4.0752499 | 686 |
| 1730741400 | 4.09725 | -0.01 | -0.23 | 4.1 | 4.1035 | 4.0805 | 10 |
| 1730482200 | 4.10675 | -0 | -0.05 | 4.10675 | 4.10675 | 4.10675 | 0 |
| 1730395800 | 4.10875 | -0.04 | -0.93 | 4.1105 | 4.1285 | 4.09725 | 801 |
| 1730309400 | 4.14725 | 0.01 | 0.28 | 4.151 | 4.15125 | 4.1457499 | 250 |
| 1730223000 | 4.1355 | -0.01 | -0.15 | 4.162 | 4.162 | 4.1215 | 9 |
| 1730136600 | 4.14175 | -0.01 | -0.16 | 4.14 | 4.1435 | 4.13225 | 125 |
| 1729873800 | 4.14825 | 0.02 | 0.45 | 4.1455 | 4.1625 | 4.13625 | 1 |
| 1729787400 | 4.1297499 | -0 | -0.11 | 4.1297499 | 4.1297499 | 4.1297499 | 0 |
| 1729701000 | 4.13425 | -0.01 | -0.25 | 4.1609999 | 4.1609999 | 4.13275 | 13 |
| 1729614600 | 4.14475 | 0.01 | 0.20 | 4.149 | 4.1505 | 4.14 | 3 |
| 1729528200 | 4.1365 | -0.01 | -0.22 | 4.158 | 4.158 | 4.13325 | 1 |
| 1729269000 | 4.1457499 | -0.01 | -0.24 | 4.1457499 | 4.1457499 | 4.1457499 | 0 |
| 1729182600 | 4.15575 | 0.02 | 0.46 | 4.15575 | 4.15575 | 4.15575 | 0 |
| 1729096200 | 4.13675 | 0.01 | 0.33 | 4.13675 | 4.13675 | 4.13675 | 0 |
| 1729009800 | 4.12325 | -0.01 | -0.27 | 4.141 | 4.15 | 4.113 | 60 |
| 1728923400 | 4.13425 | 0.03 | 0.72 | 4.1195 | 4.14525 | 4.113 | 392 |
| 1728664200 | 4.10475 | 0.01 | 0.32 | 4.09 | 4.11225 | 4.07425 | 341 |
| 1728577800 | 4.0915 | 0.02 | 0.40 | 4.0915 | 4.0915 | 4.0915 | 1 |
| 1728491400 | 4.075 | 0.03 | 0.70 | 4.042 | 4.07725 | 4.042 | 1905 |
| 1728405000 | 4.0465 | 0 | 0.08 | 4.0275 | 4.04825 | 4.01475 | 10092 |
| 1728318600 | 4.0432499 | 0.01 | 0.30 | 4.0432499 | 4.0432499 | 4.0432499 | 1 |
| 1728059400 | 4.03125 | 0.02 | 0.61 | 4.009 | 4.069 | 4 | 8880 |
| 1727973000 | 4.00675 | 0.03 | 0.70 | 4.00675 | 4.00675 | 4.00675 | 34 |
| 1727886600 | 3.979 | 0.02 | 0.40 | 3.9555 | 3.98575 | 3.947 | 84 |
| 1727800200 | 3.963 | 0.01 | 0.26 | 3.981 | 4.054 | 3.93225 | 13 |
| 1727713800 | 3.95275 | -0.01 | -0.21 | 3.95 | 3.959 | 3.93625 | 30 |
| 1727454600 | 3.96125 | 0.01 | 0.32 | 3.969 | 3.974 | 3.951 | 4 |
| 1727368200 | 3.94875 | -0.01 | -0.30 | 3.9975 | 3.9975 | 3.94525 | 2 |
| 1727281800 | 3.96075 | 0.01 | 0.37 | 3.96075 | 3.96075 | 3.96075 | 0 |
| 1727195400 | 3.94625 | -0.01 | -0.18 | 3.9565 | 3.969 | 3.92875 | 22 |
| 1727109000 | 3.9535 | -0 | -0.05 | 3.958 | 3.98 | 3.948 | 303 |
| 1726849800 | 3.9555 | -0.02 | -0.53 | 3.9555 | 3.9555 | 3.9555 | 4 |
| 1726763400 | 3.97675 | 0.05 | 1.15 | 3.9515 | 3.99325 | 3.9415 | 165 |
| 1726677000 | 3.9315 | -0.03 | -0.68 | 3.93 | 3.93375 | 3.91275 | 266 |
| 1726590600 | 3.95825 | 0.03 | 0.88 | 3.9665 | 3.9665 | 3.95825 | 100 |
| 1726504200 | 3.92375 | -0.02 | -0.38 | 3.946 | 3.946 | 3.91625 | 23 |
| 1726245000 | 3.93875 | 0.03 | 0.74 | 3.93875 | 3.93875 | 3.93875 | 0 |
| 1726158600 | 3.90975 | 0.07 | 1.92 | 3.90975 | 3.90975 | 3.90975 | 15 |
| 1726072200 | 3.836 | -0.02 | -0.63 | 3.843 | 3.87375 | 3.82125 | 641 |
| 1725985800 | 3.86025 | 0.03 | 0.71 | 3.854 | 3.86925 | 3.84875 | 602 |
| 1725899400 | 3.833 | 0.04 | 1.04 | 3.833 | 3.833 | 3.833 | 3 |
| 1725640200 | 3.7935 | -0.04 | -1.16 | 3.7935 | 3.7935 | 3.7935 | 18 |
| 1725553800 | 3.838 | -0.03 | -0.78 | 3.838 | 3.838 | 3.838 | 44 |
| 1725467400 | 3.86825 | -0.05 | -1.26 | 3.86825 | 3.86825 | 3.86825 | 0 |
| 1725381000 | 3.9175 | -0.04 | -0.93 | 3.9175 | 3.9175 | 3.9175 | 5 |
| 1725294600 | 3.95425 | 0.03 | 0.76 | 3.95425 | 3.95425 | 3.95425 | 24 |
| 1725035400 | 3.9245 | -0.01 | -0.36 | 3.9245 | 3.9245 | 3.9245 | 1 |
| 1724949000 | 3.93875 | 0.04 | 1.10 | 3.93875 | 3.93875 | 3.93875 | 118 |
| 1724862600 | 3.896 | -0.01 | -0.34 | 3.9185 | 3.9275 | 3.891 | 487 |
| 1724776200 | 3.90925 | -0.01 | -0.30 | 3.925 | 3.95775 | 3.88325 | 489 |
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
