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 | 4.18 | 17.4166666667 | 24 | 28.3399 | 23.93 | 3379 | 25.52462561 | CS |
| 4 | 4.64 | 19.7111299915 | 23.54 | 28.3399 | 23 | 5792 | 24.97366873 | CS |
| 12 | 19.64 | 229.976580796 | 8.54 | 30.99 | 8.1 | 72710 | 17.05666493 | CS |
| 26 | 10.98 | 63.8372093023 | 17.2 | 30.99 | 7.38 | 62478 | 15.20191733 | CS |
| 52 | -2.22 | -7.30263157895 | 30.4 | 39.6 | 7.38 | 110807 | 24.57097444 | CS |
| 156 | -79.42 | -73.8104089219 | 107.6 | 115.2 | 7.38 | 471350 | 62.15472245 | CS |
| 260 | -25.02 | -47.030075188 | 53.2 | 205.2 | 7.38 | 950223 | 97.55315205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 28.18 | 1.22 | 4.51 | 26.9 | 28.3399 | 26.2 | 4172 |
| 1714170900 | 26.965 | 1.2 | 4.64 | 25.89 | 26.965 | 24.8 | 3777 |
| 1714084500 | 25.77 | 0.27 | 1.06 | 25.67 | 25.8874 | 25.22 | 1576 |
| 1713998100 | 25.5 | 0.52 | 2.10 | 24.77 | 25.5 | 24.005 | 4187 |
| 1713911700 | 24.975 | 0.54 | 2.21 | 24.5 | 25 | 24.27 | 4442 |
| 1713825300 | 24.435 | 0.4 | 1.64 | 24 | 25 | 23.93 | 2994 |
| 1713566100 | 24.04 | -0.7 | -2.83 | 24.75 | 24.75 | 23.81 | 1989 |
| 1713479700 | 24.74 | 0.59 | 2.44 | 24.35 | 24.96 | 24 | 3423 |
| 1713393300 | 24.15 | 0.02 | 0.08 | 23.57 | 24.55 | 23 | 16497 |
| 1713306900 | 24.13 | -0.87 | -3.48 | 24.68 | 25 | 24.13 | 5229 |
| 1713220500 | 25 | 0.47 | 1.93 | 24.74 | 25 | 23.82 | 11658 |
| 1712961300 | 24.5269 | -0.88 | -3.48 | 24.71 | 24.88 | 23.9043 | 4676 |
| 1712874900 | 25.41 | 0.11 | 0.43 | 24.95 | 25.69 | 24.6 | 2476 |
| 1712788500 | 25.3 | 0.3 | 1.20 | 24.71 | 25.48 | 24 | 3745 |
| 1712702100 | 25 | 0 | 0.00 | 25.03 | 25.61 | 24.99 | 1472 |
| 1712615700 | 25 | -0.18 | -0.71 | 25.18 | 25.18 | 23.6851 | 2779 |
| 1712356500 | 25.18 | -0.32 | -1.25 | 25.4 | 25.4 | 24.0532 | 3268 |
| 1712270100 | 25.5 | 0.39 | 1.55 | 25.15 | 26.5399 | 24.52 | 3063 |
| 1712183700 | 25.11 | -0.44 | -1.72 | 25.21 | 25.21 | 23.35 | 16075 |
| 1712097300 | 25.55 | 0.35 | 1.39 | 24.76 | 25.58 | 23.58 | 3758 |
| 1712010900 | 25.2 | 1.67 | 7.10 | 23.54 | 26.3 | 23.4 | 19580 |
| 1711665300 | 23.53 | -0.27 | -1.13 | 24.36 | 25.07 | 22.81 | 15144 |
| 1711578900 | 23.8 | 0.71 | 3.07 | 22.2 | 23.82 | 22.03 | 23304 |
| 1711492500 | 23.09 | 1.5 | 6.95 | 21.71 | 23.6652 | 19.6101 | 15440 |
| 1711406100 | 21.59 | 0.36 | 1.70 | 21.22 | 23.01 | 19.1203 | 24094 |
| 1711146900 | 21.23 | -7.77 | -26.79 | 29.85 | 29.85 | 21.23 | 33630 |
| 1711060500 | 29 | 2.33 | 8.74 | 30.25 | 30.99 | 27.0758 | 49301 |
| 1710974100 | 26.67 | 5.77 | 27.61 | 21.09 | 27.665 | 20.44 | 52885 |
| 1710887700 | 20.9 | 0.78 | 3.88 | 20.12 | 21.2799 | 20.0657 | 13506 |
| 1710801300 | 20.12 | 2.12 | 11.78 | 18.14 | 21 | 17.13 | 36240 |
| 1710542100 | 18 | 0.95 | 5.57 | 16.98 | 18.4994 | 16.57 | 20895 |
| 1710455700 | 17.05 | 1.01 | 6.30 | 16.04 | 18.6 | 16.04 | 57268 |
| 1710369300 | 16.04 | 0.07 | 0.44 | 16.649999 | 16.94 | 16.0115 | 12404 |
| 1710282900 | 15.97 | 0.95 | 6.32 | 15.49 | 17.2199 | 15.02 | 24406 |
| 1710196500 | 15.02 | 0.48 | 3.30 | 14.6 | 15.415 | 14.6 | 8000 |
| 1709940900 | 14.54 | -0.32 | -2.15 | 15.22 | 15.5 | 14.4401 | 15200 |
| 1709854500 | 14.86 | 0.16 | 1.09 | 14.42 | 15.87 | 14.4 | 13331 |
| 1709768100 | 14.7 | 0.96 | 6.99 | 14.38 | 15.82 | 13.5 | 15202 |
| 1709681700 | 13.74 | -0.27 | -1.93 | 13.59 | 13.85 | 13 | 18793 |
| 1709595300 | 14.01 | -2.54 | -15.35 | 16.5 | 16.8 | 12.95 | 72841 |
| 1709336100 | 16.55 | -1 | -5.70 | 17.17 | 17.8771 | 16.329999 | 48073 |
| 1709249700 | 17.55 | 0.9 | 5.41 | 15.84 | 19.5 | 15.52 | 307030 |
| 1709163300 | 16.649999 | 8.15 | 95.88 | 13.1 | 23.4999 | 12.51 | 3059894 |
| 1709076900 | 8.4999 | 0.28 | 3.47 | 8.15 | 8.65 | 8.15 | 4362 |
| 1708990500 | 8.215 | -0.15 | -1.73 | 8.47 | 8.51 | 8.1 | 5783 |
| 1708731300 | 8.36 | -0.35 | -4.02 | 8.71 | 8.8 | 8.3288 | 1453 |
| 1708644900 | 8.71 | 0.05 | 0.58 | 8.7 | 9.38 | 8.7 | 1661 |
| 1708558500 | 8.66 | -0.9 | -9.37 | 9.53 | 9.94 | 8.66 | 9478 |
| 1708472100 | 9.555 | -0.07 | -0.75 | 9.59 | 9.98 | 9.43 | 11536 |
| 1708126500 | 9.6273 | 0.02 | 0.18 | 9.67 | 10.13 | 9.2899999 | 9534 |
| 1708040100 | 9.61 | -0.08 | -0.83 | 9.81 | 10.09 | 9.55 | 10388 |
| 1707953700 | 9.69 | -0.62 | -6.01 | 10.07 | 10.61 | 9.69 | 17764 |
| 1707867300 | 10.31 | -0.23 | -2.14 | 10.62 | 10.62 | 10.26 | 4515 |
| 1707780900 | 10.535 | 0.14 | 1.30 | 10.42 | 10.9476 | 9.98 | 3189 |
| 1707521700 | 10.4 | 0.2 | 1.96 | 10.37 | 10.81 | 10.2 | 8097 |
| 1707435300 | 10.2 | 0.2 | 2.00 | 9.88 | 10.3 | 9.2651 | 7235 |
| 1707348900 | 10 | 0.01 | 0.10 | 9.7899999 | 10.12 | 9.175 | 20220 |
| 1707262500 | 9.99 | 1.48 | 17.39 | 8.47 | 10 | 8.47 | 32144 |
| 1707176100 | 8.51 | -0.03 | -0.35 | 8.5399999 | 9.05 | 8.2113 | 17470 |
| 1706916900 | 8.5399999 | 0.2 | 2.40 | 8.36 | 8.955 | 8.21 | 18097 |
| 1706830500 | 8.34 | -0.07 | -0.83 | 8.41 | 8.59 | 8.07 | 7034 |
| 1706744100 | 8.41 | -0.02 | -0.24 | 8.4 | 8.8695 | 8.03 | 13376 |
| 1706657700 | 8.43 | 0.26 | 3.18 | 8.14 | 8.545 | 7.8001 | 23912 |
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
