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 | 0.57 | 3.38078291815 | 16.86 | 17.95 | 14.68 | 1551497 | 16.35685184 | CS |
| 4 | 11.45 | 191.471571906 | 5.98 | 17.95 | 5.8612 | 4901429 | 14.71234076 | CS |
| 12 | 12.5 | 253.54969574 | 4.93 | 17.95 | 4.45 | 2132882 | 12.48840617 | CS |
| 26 | 12.88 | 283.076923077 | 4.55 | 17.95 | 3.73 | 2396283 | 9.9194737 | CS |
| 52 | 11.04 | 172.769953052 | 6.39 | 17.95 | 3.73 | 1636762 | 8.79443643 | CS |
| 156 | -4.81 | -21.6276978417 | 22.24 | 28.255 | 3.73 | 1063435 | 11.77765499 | CS |
| 260 | -54.5 | -75.7681078827 | 71.93 | 76.6869 | 3.73 | 832418 | 18.74072494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 17.43 | 0.45 | 2.65 | 16.96 | 17.95 | 16.52 | 875880 |
| 1734737700 | 16.98 | 1.51 | 9.76 | 15.58 | 17.58 | 15.35 | 2057603 |
| 1734651300 | 15.47 | -0.29 | -1.84 | 15.99 | 15.99 | 14.68 | 1369580 |
| 1734564900 | 15.76 | -0.7 | -4.25 | 16.379999 | 17.39 | 15.515 | 1963481 |
| 1734478500 | 16.46 | -0.94 | -5.40 | 17.17 | 17.4 | 16.079999 | 1592222 |
| 1734392100 | 17.4 | 2 | 12.99 | 15.92 | 17.71 | 15.41 | 3691439 |
| 1734132900 | 15.4 | 0.34 | 2.26 | 14.98 | 15.89 | 14.88 | 2626815 |
| 1734046500 | 15.06 | -0.59 | -3.77 | 15.76 | 15.96 | 14.3 | 3137138 |
| 1733960100 | 15.65 | 0.35 | 2.29 | 15.06 | 16.48 | 13.88 | 6429898 |
| 1733873700 | 15.3 | 8.01 | 109.73 | 13.72 | 17.39 | 12.8 | 61832881 |
| 1733787300 | 7.295 | -0.16 | -2.08 | 7.4 | 7.666 | 7.02 | 690361 |
| 1733528100 | 7.45 | 0.86 | 13.05 | 6.64 | 7.46 | 6.62 | 1049043 |
| 1733441700 | 6.59 | 0.3 | 4.77 | 6.3099999 | 6.66 | 6.14 | 1352267 |
| 1733355300 | 6.29 | -0.12 | -1.87 | 6.32 | 6.46 | 6.11 | 838155 |
| 1733268900 | 6.41 | -0.72 | -10.10 | 7.04 | 7.04 | 6.21 | 1173578 |
| 1733182500 | 7.13 | 1.16 | 19.43 | 6.5199999 | 7.49 | 6.41 | 2209335 |
| 1732917840 | 5.97 | -0.05 | -0.83 | 6.01 | 6.0888 | 5.89 | 358556 |
| 1732750500 | 6.0199999 | -0.03 | -0.50 | 6.0599999 | 6.17 | 5.8612 | 396536 |
| 1732664100 | 6.05 | 0.06 | 1.00 | 5.98 | 6.155 | 5.8921 | 431429 |
| 1732577700 | 5.99 | 0.21 | 3.63 | 5.87 | 6.247 | 5.86 | 625088 |
| 1732318500 | 5.78 | -0.07 | -1.11 | 5.86 | 5.98 | 5.705 | 517632 |
| 1732232100 | 5.845 | 0.15 | 2.54 | 5.73 | 5.92 | 5.5101 | 686773 |
| 1732145700 | 5.7 | -0.12 | -2.06 | 5.76 | 5.8 | 5.5 | 995767 |
| 1732059300 | 5.82 | -0.36 | -5.83 | 6.07 | 6.18 | 5.8 | 1115933 |
| 1731972900 | 6.18 | -0.03 | -0.40 | 6.26 | 6.3099999 | 5.87 | 883084 |
| 1731713700 | 6.205 | -0.55 | -8.07 | 6.78 | 6.83 | 5.99 | 837493 |
| 1731627300 | 6.75 | -0.05 | -0.74 | 6.76 | 6.83 | 6.47 | 755536 |
| 1731540900 | 6.8 | 0.07 | 1.04 | 6.73 | 7.15 | 6.7 | 680139 |
| 1731454500 | 6.73 | -0.93 | -12.14 | 7.48 | 7.505 | 6.51 | 989758 |
| 1731368100 | 7.66 | -0.13 | -1.67 | 7.91 | 7.96 | 7.625 | 570070 |
| 1731108900 | 7.79 | 0.36 | 4.85 | 7.43 | 7.89 | 7.17 | 791421 |
| 1731022500 | 7.43 | 0.27 | 3.77 | 7.17 | 7.63 | 6.8 | 1375751 |
| 1730936100 | 7.16 | 1.1 | 18.15 | 6.15 | 7.28 | 6.14 | 1906723 |
| 1730849700 | 6.0599999 | 0.5 | 8.99 | 5.45 | 6.065 | 5.35 | 457251 |
| 1730763300 | 5.5599999 | -0.3 | -5.12 | 5.79 | 5.89 | 5.5199999 | 612179 |
| 1730500500 | 5.86 | 0.14 | 2.45 | 5.8 | 5.98 | 5.655 | 585673 |
| 1730414100 | 5.72 | -0.59 | -9.28 | 6.2699999 | 6.2699999 | 5.71 | 537143 |
| 1730327700 | 6.305 | -0.12 | -1.79 | 6.38 | 6.48 | 6.25 | 568631 |
| 1730241300 | 6.42 | -0.26 | -3.89 | 6.7 | 6.73 | 6.4 | 375241 |
| 1730154900 | 6.68 | 0.15 | 2.22 | 6.54 | 7.27 | 6.54 | 705941 |
| 1729895700 | 6.535 | 0.05 | 0.85 | 6.44 | 6.78 | 6.43 | 634741 |
| 1729809300 | 6.48 | 0.05 | 0.70 | 6.46 | 6.55 | 6.11 | 453222 |
| 1729722900 | 6.4349999 | -0.22 | -3.23 | 6.64 | 6.75 | 6.3971 | 482755 |
| 1729636500 | 6.65 | 0.05 | 0.76 | 6.65 | 6.86 | 6.26 | 987471 |
| 1729550100 | 6.6 | 0.18 | 2.80 | 6.28 | 6.6 | 6.01 | 821428 |
| 1729290900 | 6.42 | 0.14 | 2.23 | 6.28 | 6.46 | 6.182 | 659763 |
| 1729204500 | 6.28 | -0.19 | -2.94 | 6.38 | 6.51 | 6.16 | 423087 |
| 1729118100 | 6.47 | 0.84 | 14.92 | 5.7 | 6.55 | 5.7 | 1355077 |
| 1729031700 | 5.63 | -0.01 | -0.18 | 5.64 | 5.7699999 | 5.47 | 505600 |
| 1728945300 | 5.64 | -0.01 | -0.18 | 5.7 | 5.72 | 5.45 | 977966 |
| 1728686100 | 5.65 | 0.23 | 4.24 | 5.39 | 5.66 | 5.23 | 582832 |
| 1728599700 | 5.42 | -0.19 | -3.39 | 5.66 | 6.03 | 5.305 | 741451 |
| 1728513300 | 5.61 | -0.31 | -5.24 | 5.91 | 5.98 | 5.51 | 811317 |
| 1728426900 | 5.92 | 0.59 | 11.07 | 5.35 | 6.15 | 5.29 | 1786330 |
| 1728340500 | 5.33 | -0.32 | -5.66 | 5.7 | 5.7 | 5.03 | 1198416 |
| 1728081300 | 5.65 | 1.09 | 23.90 | 4.88 | 5.72 | 4.82 | 2092523 |
| 1727994900 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.69 | 4.45 | 719690 |
| 1727908500 | 4.54 | -0.08 | -1.73 | 4.63 | 4.6449999 | 4.48 | 702095 |
| 1727822100 | 4.62 | -0.31 | -6.29 | 4.93 | 4.95 | 4.62 | 729015 |
| 1727735700 | 4.93 | -0.15 | -2.95 | 5.08 | 5.2699 | 4.915 | 502534 |
| 1727476500 | 5.08 | 0.11 | 2.11 | 5.01 | 5.1699 | 4.98 | 517883 |
| 1727390100 | 4.975 | 0.15 | 3.22 | 4.86 | 5.16 | 4.73 | 806924 |
| 1727303700 | 4.82 | -0.32 | -6.23 | 5.16 | 5.24 | 4.8 | 516484 |
| 1727217300 | 5.14 | 0.09 | 1.78 | 5.07 | 5.25 | 4.9399 | 463158 |
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
