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 | 3.62 | 19.7598253275 | 18.32 | 22.27 | 17.4601 | 192744 | 19.64135817 | CS |
| 4 | 9.06 | 70.3416149068 | 12.88 | 22.27 | 11.25 | 273964 | 16.90642435 | CS |
| 12 | 15.95 | 266.277128548 | 5.99 | 22.27 | 5.89 | 190600 | 13.71338342 | CS |
| 26 | 17.7 | 417.452830189 | 4.24 | 22.27 | 3.97 | 106619 | 12.37572406 | CS |
| 52 | 15.86 | 260.855263158 | 6.08 | 22.27 | 3.752 | 69601 | 10.60221028 | CS |
| 156 | 5.59 | 34.1896024465 | 16.35 | 22.27 | 3.1 | 56120 | 9.89604477 | CS |
| 260 | 12.63 | 135.660580021 | 9.31 | 44.37 | 1.94 | 64715 | 14.32460136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 22 | 1.38 | 6.69 | 20.69 | 22.27 | 20.69 | 170669 |
| 1715898900 | 20.62 | -0.58 | -2.74 | 21.29 | 21.3503 | 20.21 | 151042 |
| 1715812500 | 21.2 | 1.07 | 5.32 | 21 | 21.4 | 20.3456 | 151204 |
| 1715726100 | 20.13 | 0.54 | 2.76 | 19.75 | 21.49 | 19.32 | 180845 |
| 1715639700 | 19.59 | 1.98 | 11.24 | 17.97 | 20.58 | 17.62 | 254784 |
| 1715380500 | 17.61 | -0.51 | -2.81 | 18.32 | 18.68 | 17.4601 | 225845 |
| 1715294100 | 18.12 | -0.56 | -3.00 | 18.7 | 19.26 | 18.01 | 189925 |
| 1715207700 | 18.68 | -0.41 | -2.15 | 18.88 | 19.2 | 18.18 | 122487 |
| 1715121300 | 19.09 | -0.93 | -4.62 | 20.01 | 20.61 | 17.8359 | 355674 |
| 1715034900 | 20.015 | 1.57 | 8.48 | 18.65 | 22.02 | 18.55 | 574535 |
| 1714775700 | 18.45 | 1.08 | 6.22 | 17.74 | 19.7 | 17.51 | 402612 |
| 1714689300 | 17.37 | 1.89 | 12.21 | 15.9 | 17.49 | 15.8022 | 377715 |
| 1714602900 | 15.48 | -0.12 | -0.77 | 15.21 | 16.43 | 15.2 | 204595 |
| 1714516500 | 15.6 | -0.03 | -0.19 | 15.5 | 16.35 | 15.03 | 202280 |
| 1714430100 | 15.63 | 1.34 | 9.38 | 14.1 | 16.77 | 14.1 | 411405 |
| 1714170900 | 14.29 | -0.56 | -3.77 | 14.74 | 15 | 14.05 | 129910 |
| 1714084500 | 14.85 | 0.42 | 2.91 | 14.05 | 15.03 | 13.745 | 361884 |
| 1713998100 | 14.43 | 0.95 | 7.05 | 16.18 | 16.219999 | 14.28 | 487375 |
| 1713911700 | 13.48 | 1.63 | 13.76 | 11.9 | 13.835 | 11.9 | 243210 |
| 1713825300 | 11.85 | -0.62 | -4.97 | 11.76 | 12.52 | 11.25 | 302152 |
| 1713566100 | 12.47 | -0.54 | -4.15 | 12.88 | 13.69 | 12.34 | 168555 |
| 1713479700 | 13.01 | 0.55 | 4.41 | 12.46 | 13.75 | 12.07 | 236170 |
| 1713393300 | 12.46 | -0.62 | -4.74 | 13.11 | 13.39 | 11.9 | 136394 |
| 1713306900 | 13.08 | -0.23 | -1.73 | 13.13 | 13.38 | 12.53 | 101858 |
| 1713220500 | 13.31 | -0.46 | -3.34 | 13.78 | 14.16 | 12.7001 | 217277 |
| 1712961300 | 13.77 | -0.97 | -6.58 | 14.76 | 14.85 | 13.2801 | 187830 |
| 1712874900 | 14.74 | 1.68 | 12.86 | 13 | 15.31 | 12.53 | 397999 |
| 1712788500 | 13.06 | 0.99 | 8.20 | 12.05 | 13.3399 | 12.04 | 415137 |
| 1712702100 | 12.07 | 2.7 | 28.82 | 9.51 | 12.84 | 9.47 | 686769 |
| 1712615700 | 9.3699999 | 0.22 | 2.40 | 9.05 | 9.69 | 8.44 | 82042 |
| 1712356500 | 9.15 | -0.68 | -6.92 | 9.89 | 9.89 | 9.0509 | 82090 |
| 1712270100 | 9.83 | -0.27 | -2.67 | 10.17 | 10.42 | 9.685 | 62263 |
| 1712183700 | 10.1 | 0.6 | 6.32 | 9.35 | 10.29 | 9.25 | 68098 |
| 1712097300 | 9.5 | -0.13 | -1.35 | 9.5 | 9.635 | 9.13 | 76816 |
| 1712010900 | 9.63 | -0.38 | -3.80 | 10.11 | 10.24 | 9.35 | 178511 |
| 1711665300 | 10.01 | -0.24 | -2.34 | 10.3 | 10.31 | 9.58 | 69518 |
| 1711578900 | 10.25 | -0.18 | -1.73 | 10.33 | 10.585 | 9.81 | 90532 |
| 1711492500 | 10.43 | -0.49 | -4.49 | 11.02 | 11.02 | 10.3 | 113847 |
| 1711406100 | 10.92 | 0.16 | 1.49 | 10.86 | 11.35 | 10.75 | 182652 |
| 1711146900 | 10.76 | -0.03 | -0.28 | 10.82 | 11.0699 | 10 | 164284 |
| 1711060500 | 10.79 | 0.64 | 6.31 | 10.25 | 11.1 | 10.21 | 255481 |
| 1710974100 | 10.15 | 0.66 | 6.95 | 9.42 | 10.25 | 9.4 | 123964 |
| 1710887700 | 9.49 | 0.46 | 5.09 | 8.98 | 9.49 | 8.81 | 64289 |
| 1710801300 | 9.03 | 0.28 | 3.20 | 9.01 | 9.125 | 8.5071999 | 107361 |
| 1710542100 | 8.75 | 0.42 | 5.04 | 8.24 | 8.95 | 8.1364 | 111449 |
| 1710455700 | 8.33 | -0.3 | -3.48 | 8.6199999 | 9.1818 | 8.02 | 116174 |
| 1710369300 | 8.63 | 0.04 | 0.47 | 8.6 | 8.999 | 8.4 | 92455 |
| 1710282900 | 8.59 | -0.11 | -1.26 | 8.7 | 8.8 | 8.4 | 113681 |
| 1710196500 | 8.7 | 0.6 | 7.41 | 8.1 | 9.2499 | 7.88 | 234146 |
| 1709940900 | 8.1 | -0.03 | -0.37 | 8.17 | 8.18 | 7.8401 | 71166 |
| 1709854500 | 8.13 | 1.2 | 17.32 | 8.4 | 8.4 | 7.69 | 335076 |
| 1709768100 | 6.93 | 0.19 | 2.82 | 7.24 | 7.5873 | 6.58 | 155872 |
| 1709681700 | 6.74 | -1.18 | -14.90 | 7.97 | 8.045 | 6.61 | 69908 |
| 1709595300 | 7.92 | 0.42 | 5.60 | 7.61 | 7.9881 | 7.56 | 62153 |
| 1709336100 | 7.5 | 0.18 | 2.46 | 7.41 | 7.65 | 7.18 | 56239 |
| 1709249700 | 7.32 | 0.27 | 3.83 | 7.19 | 7.5 | 6.9106 | 54013 |
| 1709163300 | 7.05 | 0.2 | 2.92 | 6.82 | 7.198 | 6.6079 | 68247 |
| 1709076900 | 6.85 | 0.11 | 1.63 | 6.86 | 7.32 | 6.8001 | 91958 |
| 1708990500 | 6.74 | 0.44 | 6.98 | 6.3 | 6.9438 | 6.3 | 47456 |
| 1708731300 | 6.3 | 0.37 | 6.24 | 5.99 | 6.33 | 5.89 | 30414 |
| 1708644900 | 5.93 | 0.29 | 5.14 | 5.82 | 5.9868 | 5.68 | 17698 |
| 1708558500 | 5.64 | -0.26 | -4.41 | 5.85 | 5.9348 | 5.64 | 10099 |
| 1708472100 | 5.9 | -0.1 | -1.67 | 5.95 | 5.95 | 5.7901 | 14008 |
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
