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 | -4.48 | -28.6445012788 | 15.64 | 15.83 | 11.1 | 51688469 | 12.22338468 | CS |
| 4 | -4.94 | -30.6832298137 | 16.1 | 16.25 | 11.1 | 20087169 | 13.75228976 | CS |
| 12 | -7.62 | -40.5750798722 | 18.78 | 18.83 | 11.1 | 14161584 | 15.59214954 | CS |
| 26 | -15.23 | -57.711254263 | 26.39 | 26.405 | 11.1 | 14345330 | 19.11921843 | CS |
| 52 | -17.2301 | -60.6905224004 | 28.3901 | 31.315 | 11.1 | 12891597 | 21.30263536 | CS |
| 156 | -36.98 | -76.8176152887 | 48.14 | 55 | 11.1 | 8854286 | 31.26320466 | CS |
| 260 | -43.91 | -79.7348828763 | 55.07 | 65 | 11.1 | 7808714 | 36.40521881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 11.57 | -0.01 | -0.09 | 11.53 | 11.7 | 11.4042 | 25931940 |
| 1719873300 | 11.58 | -0.61 | -5.00 | 12.09 | 12.215 | 11.48 | 35319751 |
| 1719614100 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1719527700 | 12.19 | -3.47 | -22.16 | 12.56 | 12.7672 | 11.685 | 132670698 |
| 1719441300 | 15.66 | -0.04 | -0.25 | 15.64 | 15.83 | 15.47 | 12831488 |
| 1719354900 | 15.7 | -0.21 | -1.32 | 15.8 | 16 | 15.535 | 10334525 |
| 1719268500 | 15.91 | -0.06 | -0.38 | 15.89 | 16.25 | 15.89 | 13629985 |
| 1719009300 | 15.97 | 0.1 | 0.63 | 15.9 | 16.04 | 15.75 | 18518587 |
| 1718922900 | 15.87 | -0.24 | -1.49 | 16.09 | 16.175 | 15.745 | 13145259 |
| 1718750100 | 16.11 | 0.96 | 6.34 | 15.14 | 16.17 | 15.14 | 19144852 |
| 1718663700 | 15.15 | -0.4 | -2.57 | 15.51 | 15.55 | 15.01 | 12645318 |
| 1718404500 | 15.55 | 0.1 | 0.65 | 15.36 | 15.56 | 15.155 | 9034204 |
| 1718318100 | 15.45 | -0.09 | -0.58 | 15.5 | 15.55 | 15.21 | 7900330 |
| 1718231700 | 15.54 | -0.39 | -2.45 | 16.19 | 16.23 | 15.4955 | 9285266 |
| 1718145300 | 15.93 | -0.01 | -0.06 | 15.88 | 16.01 | 15.78 | 7045554 |
| 1718058900 | 15.94 | 0.1 | 0.63 | 15.76 | 15.99 | 15.61 | 9599220 |
| 1717799700 | 15.84 | -0.02 | -0.13 | 15.81 | 15.98 | 15.69 | 8430206 |
| 1717713300 | 15.86 | -0.08 | -0.50 | 15.79 | 15.98 | 15.68 | 7157412 |
| 1717626900 | 15.94 | -0.17 | -1.06 | 16.1 | 16.1 | 15.795 | 8944438 |
| 1717540500 | 16.11 | 0.19 | 1.19 | 15.88 | 16.155 | 15.7 | 8052654 |
| 1717454100 | 15.92 | -0.3 | -1.85 | 16.26 | 16.27 | 15.73 | 14887179 |
| 1717194900 | 16.219999 | 0.83 | 5.39 | 15.35 | 16.34 | 15.34 | 29408281 |
| 1717108500 | 15.39 | 0.5 | 3.36 | 14.92 | 15.56 | 14.875 | 12132147 |
| 1717022100 | 14.89 | -0.49 | -3.19 | 15.23 | 15.245 | 14.62 | 21415918 |
| 1716935700 | 15.38 | -0.65 | -4.05 | 16.03 | 16.04 | 15.34 | 19933266 |
| 1716590100 | 16.03 | 0.08 | 0.50 | 16.05 | 16.215 | 15.975 | 10551391 |
| 1716503700 | 15.95 | -0.52 | -3.16 | 16.399999 | 16.399999 | 15.89 | 15971324 |
| 1716417300 | 16.469999 | -0.21 | -1.26 | 16.55 | 16.739999 | 16.309999 | 12082381 |
| 1716330900 | 16.68 | -1.14 | -6.40 | 17.75 | 17.81 | 16.55 | 25059035 |
| 1716244500 | 17.82 | -0.36 | -1.98 | 17.97 | 18.17 | 17.76 | 7131857 |
| 1715985300 | 18.18 | -0.16 | -0.87 | 18.34 | 18.45 | 18.075 | 7473544 |
| 1715898900 | 18.34 | 0.45 | 2.52 | 17.98 | 18.355 | 17.83 | 7253416 |
| 1715812500 | 17.89 | -0.46 | -2.51 | 18.4 | 18.53 | 17.8 | 7944388 |
| 1715726100 | 18.35 | 0.23 | 1.27 | 18.54 | 18.83 | 18.09 | 10075936 |
| 1715639700 | 18.12 | 0.93 | 5.41 | 17.25 | 18.65 | 17.225 | 17990206 |
| 1715380500 | 17.19 | -0.06 | -0.35 | 17.26 | 17.42 | 17.12 | 8739467 |
| 1715294100 | 17.25 | 0.02 | 0.12 | 17.26 | 17.35 | 17.13 | 6179777 |
| 1715207700 | 17.23 | -0.12 | -0.69 | 17.25 | 17.37 | 17.2137 | 7186232 |
| 1715121300 | 17.35 | 0.09 | 0.52 | 17.28 | 17.57 | 17.25 | 8926134 |
| 1715034900 | 17.26 | -0.55 | -3.09 | 17.84 | 17.92 | 17.24 | 11515852 |
| 1714775700 | 17.81 | 0.28 | 1.60 | 17.74 | 18.01 | 17.68 | 7525998 |
| 1714689300 | 17.53 | 0.19 | 1.10 | 17.5 | 17.675 | 17.28 | 7861126 |
| 1714602900 | 17.34 | -0.39 | -2.20 | 17.414 | 17.68 | 17.25 | 10833009 |
| 1714516500 | 17.73 | -0.29 | -1.61 | 17.89 | 17.91 | 17.495 | 8253856 |
| 1714430100 | 18.02 | 0.32 | 1.81 | 17.74 | 18.03 | 17.74 | 6687065 |
| 1714170900 | 17.7 | 0.1 | 0.57 | 17.5 | 17.95 | 17.49 | 6589299 |
| 1714084500 | 17.6 | -0.21 | -1.18 | 17.74 | 17.89 | 17.53 | 7856649 |
| 1713998100 | 17.81 | -0.24 | -1.33 | 17.81 | 17.98 | 17.62 | 10260974 |
| 1713911700 | 18.05 | -0.17 | -0.93 | 18.14 | 18.46 | 18.03 | 7288425 |
| 1713825300 | 18.22 | -0.02 | -0.11 | 18.33 | 18.35 | 18 | 7636411 |
| 1713566100 | 18.24 | 0.65 | 3.70 | 17.57 | 18.28 | 17.56 | 10864851 |
| 1713479700 | 17.59 | -0.04 | -0.23 | 17.68 | 17.73 | 17.51 | 6749148 |
| 1713393300 | 17.63 | -0.01 | -0.06 | 17.77 | 17.86 | 17.53 | 7696569 |
| 1713306900 | 17.64 | -0.01 | -0.06 | 17.66 | 17.825 | 17.54 | 8547847 |
| 1713220500 | 17.65 | -0.2 | -1.12 | 17.9 | 18.17 | 17.535 | 10500747 |
| 1712961300 | 17.85 | -0.23 | -1.27 | 17.94 | 17.98 | 17.7 | 12533869 |
| 1712874900 | 18.08 | 0.06 | 0.33 | 18.05 | 18.1799 | 17.76 | 13665148 |
| 1712788500 | 18.02 | -1.16 | -6.05 | 18.78 | 18.79 | 17.86 | 24379904 |
| 1712702100 | 19.18 | 0.02 | 0.10 | 19.22 | 19.38 | 19.065 | 11102862 |
| 1712615700 | 19.16 | 0.03 | 0.16 | 19.2 | 19.48 | 19.035 | 11577353 |
| 1712356500 | 19.13 | 0.15 | 0.79 | 18.8101 | 19.24 | 18.625 | 9994812 |
| 1712270100 | 18.98 | 0.48 | 2.59 | 18.59 | 19.08 | 18.5203 | 14565634 |
| 1712183700 | 18.5 | -0.22 | -1.18 | 18.75 | 19.17 | 18.49 | 21339134 |
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
