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 | 1.44 | 8.91640866873 | 16.15 | 19.71 | 15.89 | 1317834 | 17.99296268 | CS |
| 4 | 2.55 | 16.954787234 | 15.04 | 19.71 | 13.65 | 847642 | 16.01009464 | CS |
| 12 | 3.27 | 22.8351955307 | 14.32 | 19.71 | 11.01 | 988698 | 14.33954492 | CS |
| 26 | 2.89 | 19.6598639456 | 14.7 | 19.71 | 11.01 | 974353 | 14.51487648 | CS |
| 52 | 6.83 | 63.4758364312 | 10.76 | 19.71 | 10.57 | 907869 | 14.34624215 | CS |
| 156 | 0.99835542 | 6.0172179749 | 16.59164458 | 21.42222075 | 6.03052821 | 915628 | 12.25974102 | CS |
| 260 | -4.27066477 | -19.5358412698 | 21.86066477 | 22.59909679 | 2.32298408 | 1051095 | 10.72097364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 17.98 | 0.12 | 0.67 | 17.98 | 18.1 | 17.66 | 496400 |
| 1731627600 | 17.86 | -0.45 | -2.46 | 18.45 | 18.7 | 17.72 | 1578973 |
| 1731541200 | 18.31 | -0.4 | -2.14 | 19.0599 | 19.365 | 18.28 | 1371289 |
| 1731454800 | 18.71 | 2.44 | 15.00 | 18.53 | 19.71 | 18.11 | 2081654 |
| 1731368400 | 16.27 | 0.37 | 2.33 | 16.149999 | 16.379999 | 15.89 | 998807 |
| 1731109200 | 15.9 | 0.57 | 3.72 | 15.395 | 15.92 | 15.23 | 651667 |
| 1731022800 | 15.33 | -0.4 | -2.54 | 15.5866 | 15.82 | 15.21 | 674866 |
| 1730936400 | 15.73 | 1.52 | 10.70 | 15.295 | 15.89 | 14.87 | 988037 |
| 1730850000 | 14.21 | 0.06 | 0.42 | 14.15 | 14.335 | 13.85 | 632058 |
| 1730763600 | 14.15 | 0.42 | 3.06 | 14.34 | 14.68 | 14.05 | 933875 |
| 1730500800 | 13.73 | -0.11 | -0.79 | 14.05 | 14.23 | 13.65 | 857034 |
| 1730414400 | 13.84 | -0.73 | -5.01 | 14.43 | 14.47 | 13.83 | 478670 |
| 1730328000 | 14.57 | -0.2 | -1.35 | 14.695 | 14.96 | 14.55 | 508055 |
| 1730241600 | 14.77 | -0.13 | -0.87 | 14.795 | 14.85 | 14.56 | 412669 |
| 1730155200 | 14.9 | 0.31 | 2.12 | 14.81 | 15.05 | 14.72 | 465805 |
| 1729896000 | 14.59 | 0.21 | 1.46 | 14.55 | 14.66 | 14.36 | 699275 |
| 1729809600 | 14.38 | -0.33 | -2.24 | 14.62 | 14.88 | 14.29 | 720105 |
| 1729723200 | 14.71 | -0.36 | -2.39 | 15.05 | 15.11 | 14.67 | 710864 |
| 1729636800 | 15.07 | -0.03 | -0.20 | 14.84 | 15.2 | 14.7 | 1037836 |
| 1729550400 | 15.1 | 0.09 | 0.60 | 15.04 | 15.24 | 14.88 | 517583 |
| 1729291200 | 15.01 | 0.02 | 0.13 | 15.09 | 15.09 | 14.81 | 1114454 |
| 1729204800 | 14.99 | -0.43 | -2.79 | 15.51 | 15.52 | 14.99 | 812690 |
| 1729118400 | 15.42 | 0.42 | 2.80 | 15.17 | 15.44 | 15.01 | 510105 |
| 1729032000 | 15 | 0.19 | 1.28 | 14.85 | 15.095 | 14.46 | 1277015 |
| 1728945600 | 14.81 | -0.19 | -1.27 | 14.09 | 14.86 | 14.09 | 1959279 |
| 1728686400 | 15 | 0.88 | 6.23 | 14.26 | 15.4 | 14.26 | 3634738 |
| 1728600000 | 14.12 | 2.47 | 21.20 | 11.4 | 14.71 | 11.01 | 5541882 |
| 1728513600 | 11.65 | -0.04 | -0.34 | 11.53 | 11.91 | 11.31 | 1315924 |
| 1728427200 | 11.69 | -0.7 | -5.65 | 12.34 | 12.37 | 11.69 | 881498 |
| 1728340800 | 12.39 | -0.2 | -1.59 | 12.51 | 12.65 | 12.12 | 703328 |
| 1728081600 | 12.59 | 0.32 | 2.61 | 12.56 | 12.72 | 12.38 | 498113 |
| 1727995200 | 12.27 | -0.89 | -6.76 | 13.05 | 13.05 | 12.225 | 928794 |
| 1727908800 | 13.16 | 0.37 | 2.89 | 12.81 | 13.27 | 12.74 | 694708 |
| 1727822400 | 12.79 | -0.1 | -0.78 | 12.85 | 12.92 | 12.61 | 608302 |
| 1727735520 | 12.89 | 0.15 | 1.18 | 12.68 | 12.96 | 12.6101 | 645199 |
| 1727476800 | 12.74 | 0.12 | 0.95 | 12.79 | 12.93 | 12.68 | 647687 |
| 1727390400 | 12.62 | -0.15 | -1.17 | 13.01 | 13.1 | 12.61 | 693690 |
| 1727304000 | 12.77 | -0.18 | -1.39 | 12.94 | 13.02 | 12.695 | 634917 |
| 1727217600 | 12.95 | -0.6 | -4.43 | 12.85 | 13.05 | 12.63 | 971399 |
| 1727131200 | 13.55 | 0.08 | 0.59 | 13.47 | 13.725 | 13.28 | 612490 |
| 1726872000 | 13.47 | -0.06 | -0.44 | 13.45 | 13.68 | 13.32 | 2526840 |
| 1726785600 | 13.53 | 0.36 | 2.73 | 13.43 | 13.61 | 13.35 | 671153 |
| 1726699200 | 13.17 | 0 | 0.00 | 13.12 | 13.605 | 13.03 | 821315 |
| 1726612800 | 13.17 | 0.32 | 2.49 | 12.96 | 13.255 | 12.91 | 771936 |
| 1726526400 | 12.85 | -0.61 | -4.53 | 13.51 | 13.51 | 12.82 | 967804 |
| 1726267200 | 13.46 | -0.12 | -0.88 | 13.58 | 13.84 | 13.45 | 479064 |
| 1726180800 | 13.58 | 0.41 | 3.11 | 13.25 | 13.645 | 13.17 | 608717 |
| 1726094400 | 13.17 | 0.35 | 2.73 | 12.85 | 13.22 | 12.66 | 770722 |
| 1726008000 | 12.82 | -0.33 | -2.51 | 13.03 | 13.1 | 12.52 | 841699 |
| 1725921600 | 13.15 | 0.19 | 1.47 | 13 | 13.32 | 12.9 | 796949 |
| 1725662400 | 12.96 | -0.31 | -2.34 | 13.28 | 13.375 | 12.865 | 560889 |
| 1725576000 | 13.27 | -0.05 | -0.38 | 13.29 | 13.57 | 13.22 | 671058 |
| 1725489600 | 13.32 | -0.24 | -1.77 | 13.53 | 13.73 | 13.284 | 641051 |
| 1725403200 | 13.56 | -0.37 | -2.66 | 13.8 | 13.8 | 13.36 | 871972 |
| 1725057600 | 13.93 | 0.07 | 0.51 | 13.9 | 14.105 | 13.76 | 514482 |
| 1724971200 | 13.86 | 0.07 | 0.51 | 13.91 | 14.14 | 13.73 | 782353 |
| 1724884800 | 13.79 | 0.08 | 0.58 | 13.7 | 13.96 | 13.69 | 1156307 |
| 1724798400 | 13.71 | -0.14 | -1.01 | 13.79 | 14.02 | 13.68 | 931487 |
| 1724712000 | 13.85 | -0.39 | -2.74 | 14.32 | 14.52 | 13.77 | 947695 |
| 1724452800 | 14.24 | 0.61 | 4.48 | 13.78 | 14.34 | 13.745 | 640600 |
| 1724366400 | 13.63 | 0.26 | 1.94 | 13.4 | 13.73 | 13.335 | 1214770 |
| 1724280000 | 13.37 | -0.04 | -0.30 | 13.18 | 13.43 | 13.095 | 1131203 |
| 1724193600 | 13.41 | -0.26 | -1.90 | 13.63 | 13.7 | 13.21 | 477172 |
| 1724107200 | 13.67 | 0.19 | 1.41 | 13.55 | 13.68 | 13.45 | 351420 |
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
