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 | -1.78 | -9.96640537514 | 17.86 | 17.86 | 16.08 | 12047 | 17.63851581 | CS |
| 4 | 1.68 | 11.6666666667 | 14.4 | 17.86 | 14.4 | 11769 | 16.75155222 | CS |
| 12 | 0.75 | 4.89236790607 | 15.33 | 17.86 | 14.4 | 5244 | 16.44890458 | CS |
| 26 | 3.55 | 28.3320031923 | 12.53 | 17.86 | 10.4 | 8801 | 14.96400752 | CS |
| 52 | 11.65821988 | 263.654446029 | 4.42178012 | 17.86 | 2.22200006 | 6415 | 14.50874831 | CS |
| 156 | 11.40347868 | 243.845326466 | 4.67652132 | 17.86 | 2.22200006 | 3979 | 10.96397972 | CS |
| 260 | 11.88359734 | 283.185344754 | 4.19640266 | 17.86 | 2.22200006 | 4040 | 7.6368234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 16.079999 | -1.78 | -9.97 | 16.579999 | 16.579999 | 16.079999 | 2998 |
| 1732746360 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1732659960 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1732573560 | 17.86 | 1.51 | 9.24 | 17.86 | 17.86 | 17.86 | 21096 |
| 1732314000 | 16.35 | 0.65 | 4.11 | 16.399999 | 16.399999 | 16.35 | 5220 |
| 1732227660 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
| 1732141260 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
| 1732054860 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
| 1731968460 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
| 1731709260 | 15.705 | 0.4 | 2.63 | 15.705 | 15.705 | 15.705 | 312 |
| 1731622800 | 15.302105 | -1.2 | -7.26 | 15.302105 | 15.302105 | 15.302105 | 374 |
| 1731536760 | 16.5 | 2.05 | 14.19 | 16 | 16.5 | 16 | 63060 |
| 1731450480 | 14.45 | 0.05 | 0.35 | 14.45 | 14.45 | 14.45 | 594 |
| 1731364080 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731104880 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731018480 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730932080 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730845680 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 500 |
| 1730755500 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730496300 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730409900 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730323500 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730237100 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730150700 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1729891500 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1729805100 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1729718700 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1729632300 | 14.4 | -0.45 | -3.03 | 14.45 | 14.45 | 14.4 | 890 |
| 1729545600 | 14.85 | -0.05 | -0.34 | 14.85 | 14.85 | 14.85 | 127 |
| 1729286880 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1729200480 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1729114080 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1729027680 | 14.9 | -0.61 | -3.90 | 15.5 | 15.5 | 14.9 | 1395 |
| 1728941100 | 15.505 | 0 | 0.00 | 15.505 | 15.505 | 15.505 | 0 |
| 1728681900 | 15.505 | 0.36 | 2.34 | 15.89 | 15.89 | 15.4664 | 400 |
| 1728595560 | 15.15 | -0.85 | -5.31 | 16 | 16 | 14.917 | 4437 |
| 1728508800 | 16 | 0.85 | 5.61 | 16 | 16.05 | 16 | 2800 |
| 1728422580 | 15.15 | -0.89 | -5.55 | 15.15 | 15.15 | 15.15 | 443 |
| 1728336000 | 16.04 | 1.32 | 9.00 | 16.04 | 16.04 | 16.04 | 1605 |
| 1728076980 | 14.7152 | 0 | 0.00 | 14.7152 | 14.7152 | 14.7152 | 0 |
| 1727990580 | 14.7152 | 0 | 0.00 | 14.7152 | 14.7152 | 14.7152 | 0 |
| 1727904180 | 14.7152 | 0 | 0.00 | 14.7152 | 14.7152 | 14.7152 | 0 |
| 1727817780 | 14.7152 | 0 | 0.00 | 14.7152 | 14.7152 | 14.7152 | 0 |
| 1727731380 | 14.7152 | -1.28 | -8.03 | 14.6 | 14.7152 | 14.6 | 1341 |
| 1727472600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727386200 | 16 | 1.01 | 6.73 | 16 | 16 | 16 | 13225 |
| 1727299200 | 14.9911 | 0.21 | 1.43 | 14.9911 | 14.9911 | 14.9911 | 350 |
| 1727212800 | 14.78 | -0.22 | -1.47 | 15.05 | 15.05 | 14.78 | 1713 |
| 1727126400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726867200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 1400 |
| 1726781220 | 15 | -0.35 | -2.28 | 15 | 15 | 14.6 | 760 |
| 1726694640 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1726608240 | 15.35 | 0.02 | 0.13 | 15.35 | 15.35 | 15.35 | 180 |
| 1726521960 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1726262760 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1726176360 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1726089960 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1726003560 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1725917160 | 15.33 | 0.3 | 2.00 | 15.33 | 15.33 | 15.33 | 644 |
| 1725658020 | 15.03 | -0.32 | -2.08 | 15.35 | 15.35 | 15.03 | 328 |
| 1725571680 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1725485280 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1725398880 | 15.35 | 0.85 | 5.86 | 15.62 | 15.62 | 15.35 | 227029 |
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
