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 | 1.27 | 7.29885057471 | 17.4 | 19.215 | 14.5 | 71017 | 17.50255576 | CS |
| 4 | 3.49 | 22.9907773386 | 15.18 | 36 | 12.6401 | 789244 | 20.79340323 | CS |
| 12 | 14.94 | 400.536193029 | 3.73 | 36 | 2.15 | 846136 | 12.59801583 | CS |
| 26 | 16.9375 | 977.633477633 | 1.7325 | 36 | 1.44 | 1852786 | 4.9584608 | CS |
| 52 | 15.32 | 457.313432836 | 3.35 | 36 | 1.44 | 1133498 | 4.62926396 | CS |
| 156 | 17.4225 | 1396.59318637 | 1.2475 | 36 | 0.423 | 2603811 | 1.652344 | CS |
| 260 | 4.52 | 31.9434628975 | 14.15 | 36 | 0.423 | 1871704 | 2.67808843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 18.67 | 2.93 | 18.61 | 16.91 | 19.498 | 16.232 | 222811 |
| 1734651300 | 15.74 | -1.82 | -10.36 | 17.31 | 17.56 | 15.3688 | 63919 |
| 1734564900 | 17.56 | -0.97 | -5.23 | 18.8 | 18.8 | 17.5037 | 46355 |
| 1734478500 | 18.53 | 0.41 | 2.26 | 18.1 | 18.94 | 17.12 | 86585 |
| 1734392100 | 18.12 | 0.81 | 4.68 | 18.37 | 19.215 | 18.08 | 63585 |
| 1734132900 | 17.31 | -0.19 | -1.09 | 17.4 | 18.9516 | 14.5 | 94640 |
| 1734046500 | 17.5 | -1.37 | -7.26 | 18 | 19.49 | 17.2 | 84286 |
| 1733960100 | 18.87 | 2.72 | 16.84 | 18.28 | 20.68 | 17.13 | 214633 |
| 1733873700 | 16.149999 | -7.11 | -30.57 | 23.28 | 23.7309 | 16 | 225538 |
| 1733787300 | 23.26 | -0.99 | -4.08 | 24.25 | 25.7194 | 20.8305 | 242135 |
| 1733528100 | 24.25 | 1.3 | 5.66 | 24.2 | 26.67 | 24.12 | 125125 |
| 1733441700 | 22.95 | 1.43 | 6.64 | 22.6 | 24.5 | 21.66 | 231292 |
| 1733355300 | 21.52 | 7.52 | 53.71 | 17.43 | 22.3642 | 17.43 | 926374 |
| 1733268900 | 14 | -8.3 | -37.22 | 20.75 | 21.05 | 13.1001 | 432987 |
| 1733182500 | 22.3 | -7.19 | -24.38 | 30.1 | 32 | 22 | 249307 |
| 1732917840 | 29.49 | -2.5 | -7.81 | 30.24 | 34.99 | 29 | 185734 |
| 1732750500 | 31.99 | 4.3 | 15.53 | 27.58 | 36 | 26.4712 | 511793 |
| 1732664100 | 27.69 | 0.95 | 3.55 | 26.9 | 28.4199 | 20.1073 | 498002 |
| 1732577700 | 26.74 | 8.36 | 45.48 | 22.2 | 32.49 | 18.55 | 2422331 |
| 1732318500 | 18.38 | 7.52 | 69.24 | 15.18 | 19.62 | 12.6401 | 4540133 |
| 1732232100 | 10.86 | -0.33 | -2.95 | 10.98 | 12 | 8.43 | 1012569 |
| 1732145700 | 11.19 | 5.37 | 92.27 | 6.84 | 14.8 | 6.83 | 22909289 |
| 1732059300 | 5.82 | 1.88 | 47.72 | 4.2699999 | 5.9791999 | 4.25 | 3694870 |
| 1731972900 | 3.94 | 1.04 | 35.86 | 3.32 | 4.2699999 | 3.2599999 | 2704596 |
| 1731713700 | 2.9 | -0.28 | -8.81 | 3.16 | 3.16 | 2.75 | 20927 |
| 1731627300 | 3.18 | 0.45 | 16.48 | 2.71 | 3.31 | 2.71 | 53156 |
| 1731540900 | 2.73 | -0.49 | -15.22 | 3.5 | 3.5402 | 2.62 | 117123 |
| 1731454500 | 3.22 | 0.22 | 7.33 | 2.97 | 3.38 | 2.94 | 107586 |
| 1731368100 | 3 | 0.25 | 9.09 | 2.81 | 3.43 | 2.81 | 94670 |
| 1731108900 | 2.75 | 0.17 | 6.59 | 2.61 | 2.95 | 2.57 | 139526 |
| 1731022500 | 2.58 | 0 | 0.00 | 2.57 | 2.685 | 2.57 | 5069 |
| 1730936100 | 2.58 | -0.31 | -10.73 | 3.02 | 3.0999 | 2.44 | 28891 |
| 1730849700 | 2.89 | -0.07 | -2.36 | 2.97 | 3.1141 | 2.7519999 | 39208 |
| 1730763300 | 2.96 | -0.2 | -6.33 | 3.17 | 3.265 | 2.91 | 19883 |
| 1730500500 | 3.16 | 0.13 | 4.29 | 3.09 | 3.25 | 2.79 | 66082 |
| 1730414100 | 3.0299999 | 0.41 | 15.65 | 2.6 | 3.36 | 2.56 | 156053 |
| 1730327700 | 2.62 | 0.04 | 1.55 | 2.54 | 2.69 | 2.47 | 81896 |
| 1730241300 | 2.58 | 0.17 | 7.05 | 2.44 | 2.6 | 2.4367 | 7860 |
| 1730154900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.48 | 2.39 | 9740 |
| 1729895700 | 2.37 | 0.04 | 1.72 | 2.38 | 2.45 | 2.34 | 8581 |
| 1729809300 | 2.33 | -0.1 | -4.12 | 2.43 | 2.46 | 2.33 | 7015 |
| 1729722900 | 2.43 | -0.14 | -5.45 | 2.58 | 2.58 | 2.36 | 15477 |
| 1729636500 | 2.57 | -0.05 | -1.91 | 2.57 | 2.65 | 2.57 | 12722 |
| 1729550100 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7295 | 2.5594 | 18056 |
| 1729290900 | 2.68 | -0.29 | -9.76 | 2.9 | 2.9 | 2.5897 | 24445 |
| 1729204500 | 2.97 | 0.06 | 2.06 | 2.95 | 2.98 | 2.7501 | 44582 |
| 1729118100 | 2.91 | 0.66 | 29.33 | 2.24 | 3.02 | 2.1701 | 320032 |
| 1729031700 | 2.25 | -0.33 | -12.79 | 2.58 | 3.87 | 2.15 | 2552965 |
| 1728945300 | 2.58 | -0.1 | -3.73 | 2.64 | 2.72 | 2.54 | 15642 |
| 1728686100 | 2.68 | 0.11 | 4.28 | 2.54 | 2.69 | 2.5299999 | 54575 |
| 1728599700 | 2.57 | 0.16 | 6.64 | 2.41 | 2.6476 | 2.34 | 151801 |
| 1728513300 | 2.41 | -0.19 | -7.31 | 2.52 | 2.52 | 2.398 | 51002 |
| 1728426900 | 2.6 | -0.22 | -7.80 | 2.81 | 2.9308 | 2.6 | 22976 |
| 1728340500 | 2.82 | 0.12 | 4.44 | 2.67 | 3.19 | 2.65 | 76911 |
| 1728081300 | 2.7 | -0.07 | -2.53 | 2.7 | 2.82 | 2.7 | 13446 |
| 1727994900 | 2.77 | -0.01 | -0.36 | 2.67 | 2.92 | 2.67 | 68933 |
| 1727908500 | 2.7799999 | -0.31 | -10.03 | 3.08 | 3.1 | 2.7533 | 36953 |
| 1727822100 | 3.09 | -0.38 | -10.95 | 3.63 | 3.63 | 3.04 | 46166 |
| 1727735700 | 3.47 | -0.17 | -4.67 | 3.64 | 3.74 | 3.45 | 124265 |
| 1727476500 | 3.64 | -0.17 | -4.46 | 3.73 | 3.85 | 3.58 | 47739 |
| 1727390100 | 3.81 | 0.15 | 4.10 | 3.59 | 4.01 | 3.58 | 132195 |
| 1727303700 | 3.66 | -0.04 | -1.08 | 3.66 | 3.82 | 3.55 | 63161 |
| 1727217300 | 3.7 | -0.33 | -8.19 | 3.76 | 4.0298999 | 3.5701 | 185973 |
| 1727130900 | 4.03 | -0.2 | -4.73 | 3.71 | 4.5199999 | 3.71 | 316611 |
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
