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 | -1.727 | -7.44813904343 | 23.187 | 23.2233 | 21.19 | 10358 | 21.76217243 | DR |
| 4 | 1.08 | 5.29931305201 | 20.38 | 25.15 | 20.3181 | 8693 | 22.06174495 | DR |
| 12 | 6.01 | 38.8996763754 | 15.45 | 29 | 15.06 | 14974 | 18.65368733 | DR |
| 26 | -0.3575 | -1.63859287269 | 21.8175 | 29 | 15.06 | 27541 | 17.66990512 | DR |
| 52 | -11.12 | -34.131368938 | 32.58 | 33.1125 | 15.06 | 33926 | 21.13192152 | DR |
| 156 | -38.095 | -63.9660817732 | 59.555 | 65.28 | 15.06 | 20595 | 30.89036952 | DR |
| 260 | -16.41 | -43.3324531291 | 37.87 | 70.71 | 15.06 | 15918 | 33.49898784 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 21.65 | 0.46 | 2.17 | 21.68 | 21.68 | 21.53 | 24914 |
| 1731622800 | 21.19 | -0.67 | -3.06 | 21.695 | 22 | 21.19 | 9707 |
| 1731536760 | 21.86 | -0.46 | -2.06 | 21.864 | 21.93 | 21.79 | 8014 |
| 1731450480 | 22.32 | -0.88 | -3.79 | 22.44 | 22.44 | 22.18 | 6362 |
| 1731363600 | 23.2 | 0.21 | 0.91 | 23.187 | 23.2233 | 23.07 | 2793 |
| 1731104400 | 22.99 | -2.16 | -8.59 | 23.175 | 23.175 | 22.895 | 8327 |
| 1731018540 | 25.15 | 2.12 | 9.21 | 24.8 | 25.15 | 24.8 | 8721 |
| 1730931600 | 23.03 | -0.54 | -2.29 | 22.62 | 23.1151 | 22.62 | 4332 |
| 1730845680 | 23.57 | 0.92 | 4.06 | 23.4818 | 23.57 | 23.44 | 7520 |
| 1730759160 | 22.65 | 0.03 | 0.13 | 22.855 | 22.855 | 22.593 | 6232 |
| 1730496420 | 22.62 | 0.12 | 0.53 | 22.8004 | 22.8004 | 22.57 | 4456 |
| 1730409780 | 22.5 | 0.86 | 3.97 | 22.46 | 22.5 | 22.217 | 13194 |
| 1730323500 | 21.64 | -0.35 | -1.59 | 21.55 | 21.72 | 21.55 | 7592 |
| 1730237280 | 21.99 | -0.58 | -2.57 | 22.075 | 22.26 | 21.913 | 8231 |
| 1730150880 | 22.57 | 1.37 | 6.46 | 22.39 | 22.5985 | 22.16 | 9202 |
| 1729891500 | 21.2 | 0.41 | 1.97 | 21.51 | 21.52 | 21.2 | 3139 |
| 1729805160 | 20.79 | -0.43 | -2.03 | 20.72 | 20.79 | 20.55 | 17186 |
| 1729718940 | 21.22 | 0.04 | 0.19 | 21.39 | 21.39 | 21.15 | 16544 |
| 1729632300 | 21.18 | 0.84 | 4.11 | 21.05 | 21.2604 | 21.05 | 4416 |
| 1729545600 | 20.343 | -0.37 | -1.80 | 20.38 | 20.38 | 20.3181 | 2981 |
| 1729286400 | 20.7155 | 1.02 | 5.15 | 20.71 | 20.76 | 20.71 | 1106 |
| 1729200000 | 19.7 | -0.83 | -4.04 | 19.695 | 19.83 | 19.695 | 7402 |
| 1729113960 | 20.53 | 0.1 | 0.49 | 20.56 | 20.78 | 20.53 | 5677 |
| 1729027680 | 20.43 | -1.77 | -7.97 | 20.84 | 20.89 | 20.43 | 1873 |
| 1728941220 | 22.2 | -0.67 | -2.93 | 23.3 | 23.3 | 22.145 | 6178 |
| 1728681900 | 22.87 | 0.07 | 0.29 | 22.925 | 23.09 | 22.6 | 4430 |
| 1728595560 | 22.805 | -0.16 | -0.68 | 22.49 | 22.965 | 22.49 | 9764 |
| 1728508800 | 22.96 | -0.66 | -2.79 | 22.5395 | 22.98 | 22.5 | 10793 |
| 1728422580 | 23.62 | -5.38 | -18.55 | 23.98 | 24 | 22.4 | 7548 |
| 1728336000 | 29 | 2.76 | 10.52 | 27.8 | 29 | 27.8 | 6605 |
| 1728077220 | 26.24 | 1.22 | 4.88 | 26.12 | 26.24 | 25.53 | 16249 |
| 1727990760 | 25.02 | -1.53 | -5.76 | 24.725 | 25.2 | 24.7039 | 4536 |
| 1727904000 | 26.55 | 2.44 | 10.12 | 26.2 | 27.1634 | 26.1 | 7251 |
| 1727818140 | 24.11 | 0.88 | 3.79 | 23.23 | 24.11 | 23.23 | 9183 |
| 1727731380 | 23.23 | -0.63 | -2.64 | 23.86 | 23.8879 | 23.23 | 13019 |
| 1727472000 | 23.86 | 2.43 | 11.34 | 23.01 | 23.98 | 23.01 | 7480 |
| 1727386200 | 21.43 | 2.83 | 15.22 | 21.495 | 21.495 | 21.15 | 16003 |
| 1727299200 | 18.5985 | -1.23 | -6.21 | 18.5474 | 18.83 | 18.5474 | 7252 |
| 1727212800 | 19.83 | 2.24 | 12.70 | 19.08 | 19.83 | 19.08 | 27905 |
| 1727126940 | 17.595 | 0.24 | 1.41 | 17.3 | 17.7 | 17.3 | 22452 |
| 1726867200 | 17.35 | 0 | 0.00 | 17.48 | 17.48 | 17.35 | 12348 |
| 1726781220 | 17.35 | 1.23 | 7.63 | 17.06 | 17.35 | 17.01 | 15477 |
| 1726694460 | 16.12 | -0.08 | -0.49 | 16.83 | 16.83 | 16.1 | 7565 |
| 1726608240 | 16.2 | 0.18 | 1.12 | 16.325 | 16.332 | 16.2 | 11833 |
| 1726521720 | 16.02 | -0.16 | -0.99 | 16.02 | 16.059999 | 16.01 | 15491 |
| 1726262940 | 16.18 | 0.25 | 1.57 | 15.94 | 16.225 | 15.94 | 17325 |
| 1726176540 | 15.93 | 0.09 | 0.57 | 15.89 | 15.94 | 15.775 | 41437 |
| 1726090140 | 15.84 | 0.1 | 0.64 | 15.66 | 15.86 | 15.64 | 35174 |
| 1726003500 | 15.74 | -0.28 | -1.75 | 15.83 | 15.858 | 15.6675 | 44477 |
| 1725917160 | 16.02 | -0.15 | -0.93 | 16.239999 | 16.430599 | 15.96 | 18758 |
| 1725658020 | 16.17 | -0.54 | -3.23 | 16.5389 | 16.546 | 16.129999 | 13832 |
| 1725571440 | 16.71 | 0.09 | 0.54 | 16.7 | 16.71 | 16.51 | 24562 |
| 1725485040 | 16.62 | 0.28 | 1.71 | 16.675 | 17.07 | 16.399999 | 26436 |
| 1725398880 | 16.34 | -0.4 | -2.39 | 16.748 | 16.748 | 16.18 | 37983 |
| 1725053340 | 16.739999 | -0.02 | -0.12 | 17.13 | 17.13 | 16.42 | 84859 |
| 1724966400 | 16.76 | 1.62 | 10.70 | 17.035 | 17.035 | 16.66 | 26476 |
| 1724880360 | 15.14 | -0.48 | -3.07 | 15.5 | 16.19 | 15.14 | 20893 |
| 1724794080 | 15.62 | 0.17 | 1.10 | 15.495 | 15.77 | 15.33 | 35881 |
| 1724707740 | 15.45 | -0.07 | -0.45 | 15.45 | 15.6853 | 15.06 | 26091 |
| 1724448480 | 15.52 | -0.27 | -1.73 | 15.75 | 16 | 15.52 | 24213 |
| 1724362140 | 15.7938 | -0.07 | -0.42 | 15.82 | 15.82 | 15.49 | 19683 |
| 1724275380 | 15.86 | 0.01 | 0.06 | 15.7382 | 16.28 | 15.7382 | 50851 |
| 1724188800 | 15.85 | 0.1 | 0.63 | 16.75 | 16.75 | 15.85 | 218630 |
| 1724102880 | 15.75 | -0.68 | -4.14 | 16.5 | 16.5 | 15.75 | 211092 |
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
