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 | 3.5793 | 15.7539612676 | 22.72 | 29.38 | 21.6 | 60585760 | 25.14897622 | SP |
| 4 | 3.5993 | 15.8559471366 | 22.7 | 29.38 | 17.73 | 54288242 | 21.98644747 | SP |
| 12 | -9.1107 | -25.7291725501 | 35.41 | 36.01 | 17.73 | 39061480 | 23.89536721 | SP |
| 26 | -23.1007 | -46.7625506073 | 49.4 | 54.9 | 17.73 | 83939742 | 35.00847 | SP |
| 52 | -67.6007 | -71.9922257721 | 93.9 | 144.2 | 17.73 | 78836349 | 60.69965775 | SP |
| 156 | -719.7007 | -96.4746246649 | 746 | 895.9 | 17.73 | 46076445 | 180.08484131 | SP |
| 260 | -3757.7007 | -99.3049867865 | 3784 | 5439 | 17.73 | 29838284 | 274.58847677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 26.28 | -1.68 | -6.01 | 26.19 | 27.23 | 25.6 | 52517809 |
| 1721946600 | 27.96 | 1.77 | 6.76 | 26.99 | 29.38 | 25.45 | 91294191 |
| 1721860200 | 26.19 | 3.58 | 15.83 | 23.58 | 26.36 | 23.41 | 60721303 |
| 1721773800 | 22.61 | 1.01 | 4.68 | 22.65 | 22.84 | 21.97 | 34676619 |
| 1721687400 | 21.6 | -3.1 | -12.55 | 23.13 | 23.79 | 21.6 | 57939304 |
| 1721428200 | 24.7 | 2.08 | 9.20 | 22.72 | 24.85 | 22.51 | 58297385 |
| 1721341800 | 22.62 | -0.13 | -0.57 | 21.55 | 23.83 | 21.55 | 92940857 |
| 1721255400 | 22.75 | 3.96 | 21.08 | 20.76 | 22.89 | 20.565 | 86806712 |
| 1721169000 | 18.79 | -0.37 | -1.93 | 18.87 | 19.74 | 18.72 | 45899444 |
| 1721082600 | 19.16 | 0.02 | 0.10 | 18.94 | 19.499 | 18.38 | 48978453 |
| 1720823400 | 19.14 | -0.75 | -3.77 | 19.58 | 19.98 | 18.15 | 64321776 |
| 1720737000 | 19.89 | 1.83 | 10.13 | 17.76 | 20.07 | 17.73 | 73059055 |
| 1720650600 | 18.06 | -1.37 | -7.05 | 18.931 | 19.22 | 18 | 50142773 |
| 1720564200 | 19.43 | 0.03 | 0.15 | 19.19 | 19.99 | 18.87 | 38522706 |
| 1720477800 | 19.4 | -1.14 | -5.55 | 20.12 | 20.14 | 19.36 | 39700887 |
| 1720218600 | 20.54 | -0.1 | -0.48 | 20.23 | 20.94 | 20.065 | 31182922 |
| 1720040640 | 20.64 | -1.05 | -4.84 | 21.59 | 21.94 | 20.32 | 28728392 |
| 1719959400 | 21.69 | -1.02 | -4.49 | 23.1 | 23.137 | 21.69 | 32816874 |
| 1719873000 | 22.71 | -0.59 | -2.53 | 22.7 | 23.97 | 22.61 | 41158697 |
| 1719613800 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1719527400 | 23.3 | 0.36 | 1.57 | 23.19 | 23.75 | 22.59 | 31288247 |
| 1719441000 | 22.94 | 0.31 | 1.37 | 22.78 | 23.72 | 22.34 | 35747070 |
| 1719354600 | 22.63 | -1.39 | -5.79 | 23.24 | 24.06 | 22.63 | 39036391 |
| 1719268200 | 24.02 | 1.89 | 8.54 | 22.77 | 24.08 | 22.37 | 49409365 |
| 1719009000 | 22.13 | 0.66 | 3.07 | 22.01 | 22.88 | 21.4 | 58310677 |
| 1718922600 | 21.47 | 1.63 | 8.22 | 19.765 | 21.82 | 19.68 | 73091292 |
| 1718749800 | 19.84 | -0.78 | -3.78 | 20.45 | 20.55 | 19.54 | 43078398 |
| 1718663400 | 20.62 | -1 | -4.63 | 21.24 | 22.03 | 20.51 | 36363408 |
| 1718404200 | 21.62 | 0.31 | 1.45 | 22 | 22.225 | 21.46 | 32981786 |
| 1718317800 | 21.31 | -0.79 | -3.57 | 21.6 | 22.29 | 21.09 | 41127285 |
| 1718231400 | 22.1 | -1.99 | -8.26 | 22.81 | 22.98 | 21.82 | 55899212 |
| 1718145000 | 24.09 | -0.04 | -0.17 | 24.49 | 25.26 | 24.01 | 30322353 |
| 1718058600 | 24.13 | -1.07 | -4.25 | 25.93 | 25.9712 | 23.96 | 33498880 |
| 1717799400 | 25.2 | 0.25 | 1.00 | 25.1 | 25.765 | 24.76 | 35860656 |
| 1717713000 | 24.95 | 0.57 | 2.34 | 24.39 | 25.53 | 24.374 | 33010586 |
| 1717626600 | 24.38 | -3.65 | -13.02 | 26.581 | 26.85 | 24.32 | 42624822 |
| 1717540200 | 28.03 | 0.67 | 2.45 | 27.56 | 28.68 | 27.42 | 27859419 |
| 1717453800 | 27.36 | -0.18 | -0.65 | 26.2 | 28.87 | 26.13 | 29960109 |
| 1717194600 | 27.54 | 0.78 | 2.91 | 26.58 | 29.73 | 26.3 | 43135363 |
| 1717108200 | 26.76 | 0.47 | 1.79 | 26.25 | 27.2 | 25.9806 | 26467746 |
| 1717021800 | 26.29 | 1.63 | 6.61 | 26.09 | 26.32 | 25.74 | 28968255 |
| 1716935400 | 24.66 | -1.34 | -5.15 | 25.11 | 25.925 | 24.3401 | 38817087 |
| 1716589800 | 26 | -1.56 | -5.66 | 26.89 | 27.25 | 25.73 | 31004852 |
| 1716503400 | 27.56 | 0.5 | 1.85 | 25.2 | 28.2401 | 25.18 | 45332085 |
| 1716417000 | 27.06 | -0.94 | -3.36 | 27.3 | 27.99 | 26.88 | 26100954 |
| 1716330600 | 28 | 0.19 | 0.68 | 28.88 | 28.95 | 27.925 | 16152801 |
| 1716244200 | 27.81 | -1.88 | -6.33 | 29.44 | 29.52 | 27.2375 | 22798537 |
| 1715985000 | 29.69 | 0.48 | 1.64 | 28.72 | 30.44 | 28.53 | 19603323 |
| 1715898600 | 29.21 | 0.46 | 1.60 | 28.8 | 29.25 | 28.14 | 16999854 |
| 1715812200 | 28.75 | -2.62 | -8.35 | 30.44 | 30.94 | 28.7 | 22181429 |
| 1715725800 | 31.37 | -1.63 | -4.94 | 33.14 | 33.2 | 31.31 | 19264758 |
| 1715639400 | 33 | -0.16 | -0.48 | 32.77 | 33.2 | 32.4 | 11920583 |
| 1715380200 | 33.159999 | -0.97 | -2.84 | 33.17 | 33.67 | 32.2 | 17239406 |
| 1715293800 | 34.13 | 0.4 | 1.19 | 33.8 | 34.69 | 33.6 | 16353894 |
| 1715207400 | 33.73 | -0.06 | -0.18 | 34.81 | 34.95 | 33.67 | 18754423 |
| 1715121000 | 33.79 | 0.78 | 2.36 | 32.86 | 33.84 | 32.551 | 19558151 |
| 1715034600 | 33.009999 | -2.11 | -6.01 | 34.27 | 34.67 | 32.9656 | 18551866 |
| 1714775400 | 35.12 | -2.48 | -6.60 | 35.41 | 36.01 | 34.5 | 21579210 |
| 1714689000 | 37.6 | -2.63 | -6.54 | 38.35 | 40.5 | 37.2 | 21863402 |
| 1714602600 | 40.23 | 3.66 | 10.01 | 38.6 | 40.9 | 36.65 | 36232030 |
| 1714516200 | 36.57 | 2.18 | 6.34 | 34.9 | 36.592 | 33.74 | 20347914 |
| 1714429800 | 34.39 | -0.71 | -2.02 | 35.37 | 36.16 | 34.2899 | 16283406 |
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
