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 | -4.16 | -19.2414431082 | 21.62 | 21.62 | 16.66 | 372453 | 18.24355374 | SP |
| 4 | 0.17 | 0.983227299017 | 17.29 | 23.41 | 15.44 | 362976 | 18.80695987 | SP |
| 12 | -6.03 | -25.6704980843 | 23.49 | 28.48 | 15.2082 | 409306 | 20.48810533 | SP |
| 26 | -7.64 | -30.438247012 | 25.1 | 31.04 | 15.2082 | 250809 | 20.82746537 | SP |
| 52 | -7.64 | -30.438247012 | 25.1 | 31.04 | 15.2082 | 250809 | 20.82746537 | SP |
| 156 | -7.64 | -30.438247012 | 25.1 | 31.04 | 15.2082 | 250809 | 20.82746537 | SP |
| 260 | -7.64 | -30.438247012 | 25.1 | 31.04 | 15.2082 | 250809 | 20.82746537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 17.45 | 0.68 | 4.05 | 16.53 | 17.68 | 16.05 | 241196 |
| 1740699300 | 16.77 | -2.33 | -12.20 | 19.19 | 19.875 | 16.66 | 452937 |
| 1740612900 | 19.1 | 1.7 | 9.77 | 18.46 | 19.8 | 18.27 | 665105 |
| 1740526500 | 17.4 | -0.87 | -4.76 | 18.25 | 18.39 | 17.26 | 252035 |
| 1740440100 | 18.27 | -1.35 | -6.88 | 20.1 | 20.3 | 18.22 | 271902 |
| 1740180900 | 19.62 | -1.85 | -8.62 | 21.62 | 21.62 | 19.17 | 220288 |
| 1740094500 | 21.47 | -0.48 | -2.19 | 21.75 | 22.12 | 21.1 | 168454 |
| 1740008100 | 21.95 | -1.02 | -4.44 | 22.59 | 23.12 | 21.6208 | 314078 |
| 1739921700 | 22.97 | 2.88 | 14.34 | 21.26 | 23.41 | 21.24 | 460261 |
| 1739576100 | 20.09 | 1.47 | 7.89 | 19.62 | 20.5 | 19.55 | 743392 |
| 1739489700 | 18.62 | 1.53 | 8.95 | 17.21 | 18.7299 | 17.21 | 347503 |
| 1739403300 | 17.09 | -0.97 | -5.37 | 16.3 | 17.4578 | 15.44 | 529962 |
| 1739316900 | 18.06 | -0.68 | -3.63 | 18.13 | 18.72 | 17.85 | 175897 |
| 1739230500 | 18.74 | 1.32 | 7.58 | 17.71 | 18.88 | 17.71 | 819691 |
| 1738971300 | 17.42 | -0.84 | -4.60 | 18.65 | 18.79 | 17.15 | 325427 |
| 1738884900 | 18.26 | 0.34 | 1.90 | 18.4 | 19.06 | 17.955 | 243382 |
| 1738798500 | 17.92 | 1.06 | 6.29 | 16.7 | 17.95 | 16.69 | 218917 |
| 1738712100 | 16.86 | 0.26 | 1.57 | 16.3 | 17.1299 | 16.2 | 154057 |
| 1738625700 | 16.6 | -0.53 | -3.09 | 16.12 | 17.09 | 15.91 | 230981 |
| 1738366500 | 17.13 | -0.51 | -2.89 | 17.29 | 18.23 | 17.0642 | 302281 |
| 1738280100 | 17.64 | 1.28 | 7.82 | 16.87 | 17.83 | 16.8 | 382196 |
| 1738193700 | 16.36 | 0.3 | 1.87 | 16.5689 | 16.77 | 15.89 | 309396 |
| 1738107300 | 16.059999 | -1.08 | -6.30 | 17.62 | 17.63 | 15.98 | 408508 |
| 1738020900 | 17.14 | -5.2 | -23.28 | 18.82 | 19.205 | 15.955 | 495773 |
| 1737761700 | 22.34 | -2.79 | -11.10 | 23.35 | 23.35 | 22.1888 | 153426 |
| 1737675300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737588900 | 25.13 | -0.05 | -0.20 | 25.13 | 25.79 | 24.46 | 332161 |
| 1737502500 | 25.18 | 1.61 | 6.83 | 23.4 | 25.59 | 23.4 | 316729 |
| 1737156900 | 23.57 | 1.34 | 6.03 | 23.25 | 23.62 | 22.2413 | 220884 |
| 1737070500 | 22.23 | -0.3 | -1.33 | 23 | 23.17 | 21.9501 | 251899 |
| 1736984100 | 22.53 | 2.38 | 11.81 | 21.03 | 22.8 | 20.99 | 332235 |
| 1736897700 | 20.15 | 0.96 | 5.00 | 19.95 | 20.15 | 19.33 | 128621 |
| 1736811300 | 19.19 | -1.81 | -8.62 | 19.42 | 19.52 | 18.32 | 211041 |
| 1736552100 | 21 | -0.09 | -0.43 | 20.55 | 21.5539 | 20 | 262665 |
| 1736379300 | 21.09 | -1.1 | -4.96 | 22.6 | 22.78 | 20.61 | 385502 |
| 1736292900 | 22.19 | 1.16 | 5.52 | 22.87 | 24.19 | 21.85 | 797758 |
| 1736206500 | 21.03 | 3.62 | 20.79 | 19.56 | 21.905 | 19.56 | 548968 |
| 1735947300 | 17.41 | 0.95 | 5.77 | 16.67 | 17.5108 | 16.54 | 235486 |
| 1735860900 | 16.46 | 1.15 | 7.51 | 15.65 | 16.6 | 15.55 | 159547 |
| 1735688100 | 15.31 | -0.48 | -3.04 | 15.84 | 16.153199 | 15.31 | 197669 |
| 1735601700 | 15.79 | -1.19 | -7.01 | 16.329999 | 16.35 | 15.48 | 273230 |
| 1735342500 | 16.98 | -0.47 | -2.69 | 17.13 | 17.31 | 16.59 | 214664 |
| 1735256100 | 17.45 | 0.19 | 1.10 | 16.96 | 17.7931 | 16.85 | 240968 |
| 1735077840 | 17.26 | -0.24 | -1.37 | 17.36 | 17.4 | 16.91 | 212349 |
| 1734996900 | 17.5 | -0.13 | -0.74 | 17.6 | 17.97 | 16.96 | 324196 |
| 1734737700 | 17.63 | 1.08 | 6.53 | 15.75 | 17.66 | 15.2082 | 641808 |
| 1734651300 | 16.55 | -7.99 | -32.56 | 18.11 | 18.28 | 15.3636 | 1581722 |
| 1734564900 | 24.54 | -2.28 | -8.50 | 27.54 | 28.48 | 23.9501 | 1931601 |
| 1734478500 | 26.82 | 0.19 | 0.71 | 27.35 | 27.71 | 26.34 | 909152 |
| 1734392100 | 26.63 | 2.64 | 11.00 | 25.52 | 27.99 | 24.9718 | 1328749 |
| 1734132900 | 23.99 | 1.89 | 8.55 | 23.14 | 24.2299 | 22.75 | 454840 |
| 1734046500 | 22.1 | -1.75 | -7.34 | 23.66 | 23.66 | 21.865 | 258055 |
| 1733960100 | 23.85 | 1.73 | 7.82 | 22.76 | 24.082 | 22.1843 | 209034 |
| 1733873700 | 22.12 | -2.23 | -9.16 | 25.36 | 25.36 | 21.75 | 379841 |
| 1733787300 | 24.35 | 0.74 | 3.13 | 23.5 | 25.06 | 23.5 | 76102 |
| 1733528100 | 23.61 | 0.13 | 0.55 | 23.49 | 23.99 | 23.08 | 39185 |
| 1733441700 | 23.48 | -1.12 | -4.55 | 24.78 | 25.05 | 23.34 | 75789 |
| 1733355300 | 24.6 | 1.55 | 6.72 | 23.43 | 24.6278 | 23.164 | 78171 |
| 1733268900 | 23.05 | 0.59 | 2.63 | 23.68 | 24.72 | 22.94 | 82223 |
| 1733182500 | 22.46 | 0.27 | 1.22 | 22.11 | 23.09 | 22.04 | 53863 |
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
