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 | -1.95 | -8.76010781671 | 22.26 | 24.4 | 19.58 | 9298230 | 21.20251388 | CS |
| 4 | -5.69 | -21.8846153846 | 26 | 27.75 | 17.3148 | 16460689 | 22.11463144 | CS |
| 12 | 13.87 | 215.372670807 | 6.44 | 28.12 | 6.0846 | 16434207 | 19.59004208 | CS |
| 26 | 11.29 | 125.166297118 | 9.02 | 28.12 | 5.35 | 9239771 | 17.68619088 | CS |
| 52 | 4.81 | 31.0322580645 | 15.5 | 28.12 | 5.35 | 8917428 | 16.91377889 | CS |
| 156 | 4.81 | 31.0322580645 | 15.5 | 28.12 | 5.35 | 8917428 | 16.91377889 | CS |
| 260 | 4.81 | 31.0322580645 | 15.5 | 28.12 | 5.35 | 8917428 | 16.91377889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 20.08 | -0.26 | -1.28 | 20.44 | 20.58 | 19.58 | 7329816 |
| 1733355600 | 20.34 | 0.21 | 1.04 | 21.06 | 21.2 | 20.05 | 8638820 |
| 1733269200 | 20.13 | -2.1 | -9.45 | 22.05 | 22.08 | 20 | 13051627 |
| 1733182800 | 22.23 | -1.31 | -5.56 | 23.99 | 24.2 | 22.16 | 8519832 |
| 1732917840 | 23.54 | 1.59 | 7.24 | 22.26 | 24.4 | 22.0254 | 8951054 |
| 1732750800 | 21.95 | -0.09 | -0.41 | 22.42 | 23 | 21.01 | 7786621 |
| 1732664400 | 22.04 | -0.87 | -3.80 | 22.6 | 24.09 | 21.95 | 9116218 |
| 1732578000 | 22.91 | -2.29 | -9.09 | 25.78 | 25.86 | 21.9 | 18449131 |
| 1732318800 | 25.2 | -0.03 | -0.12 | 25.24 | 26.45 | 24.29 | 15324728 |
| 1732232400 | 25.23 | 4.28 | 20.43 | 21 | 25.33 | 20.05 | 24704474 |
| 1732146000 | 20.95 | -0.85 | -3.90 | 20.79 | 21.4268 | 19.53 | 17325030 |
| 1732059600 | 21.8 | 1.13 | 5.47 | 20 | 22.54 | 19.83 | 17172307 |
| 1731973200 | 20.67 | 2.67 | 14.83 | 19.5 | 22.15 | 17.89 | 33997820 |
| 1731714000 | 18 | -5.88 | -24.62 | 20.94 | 21.0485 | 17.3148 | 36298658 |
| 1731627600 | 23.88 | 0.8 | 3.47 | 23.5 | 24.6 | 22.82 | 16716281 |
| 1731541200 | 23.08 | 0.49 | 2.17 | 25.48 | 25.65 | 22.44 | 21971135 |
| 1731454800 | 22.59 | -1.47 | -6.11 | 23.26 | 25.09 | 21.79 | 14780171 |
| 1731368400 | 24.06 | -0.41 | -1.68 | 25 | 25.78 | 22.65 | 12388540 |
| 1731109200 | 24.47 | -2.09 | -7.87 | 26 | 27.75 | 24.28 | 20230819 |
| 1731022800 | 26.56 | 4.84 | 22.28 | 21.81 | 27.1 | 21.59 | 26169542 |
| 1730936400 | 21.72 | 1.14 | 5.54 | 20.48 | 22.69 | 20 | 14798101 |
| 1730850000 | 20.58 | -0.47 | -2.23 | 21.74 | 21.8 | 19.95 | 10439697 |
| 1730763600 | 21.05 | -0.62 | -2.86 | 19.97 | 21.21 | 18.56 | 15037489 |
| 1730500800 | 21.67 | -0.79 | -3.52 | 23.72 | 24.8 | 21.31 | 19887936 |
| 1730414400 | 22.46 | -0.43 | -1.88 | 23.06 | 23.59 | 21.53 | 14551965 |
| 1730328000 | 22.89 | -1.95 | -7.85 | 26.4 | 28.12 | 22.64 | 29998389 |
| 1730241600 | 24.84 | 0.34 | 1.39 | 23.71 | 25.13 | 21.68 | 26639137 |
| 1730155200 | 24.5 | 5.39 | 28.21 | 19.98 | 25.3748 | 19.82 | 44971044 |
| 1729896000 | 19.11 | 1.05 | 5.81 | 18.44 | 20.15 | 18.11 | 22589788 |
| 1729809600 | 18.06 | -0.24 | -1.31 | 18.99 | 19.44 | 17.6 | 21647718 |
| 1729723200 | 18.3 | -2.53 | -12.15 | 19.96 | 22.4 | 17.61 | 35282689 |
| 1729636800 | 20.83 | -1.48 | -6.63 | 22.465 | 22.58 | 18.4 | 48926099 |
| 1729550400 | 22.31 | 4.08 | 22.38 | 19.37 | 22.93 | 18.55 | 55762528 |
| 1729291200 | 18.23 | 2.5 | 15.89 | 15.55 | 20.64 | 15.48 | 49501527 |
| 1729204800 | 15.73 | -0.81 | -4.90 | 16.489999 | 16.649999 | 14.11 | 28572969 |
| 1729118400 | 16.54 | 4.89 | 41.97 | 12.9 | 16.77 | 12.3 | 54262794 |
| 1729032000 | 11.65 | 1.61 | 16.04 | 10.57 | 12.63 | 9.5381 | 37093098 |
| 1728945600 | 10.04 | 0.89 | 9.73 | 9.15 | 10.195 | 9.01 | 10630876 |
| 1728686400 | 9.15 | -0.66 | -6.73 | 9.61 | 9.69 | 9.08 | 3691782 |
| 1728600000 | 9.81 | 0.21 | 2.19 | 9.5 | 9.85 | 9.26 | 2605168 |
| 1728513600 | 9.6 | -0.4 | -4.00 | 9.8699999 | 10.3 | 9.5 | 2837681 |
| 1728427200 | 10 | -0.54 | -5.12 | 10.57 | 10.6 | 9.38 | 4360077 |
| 1728340800 | 10.54 | -0.65 | -5.81 | 11.07 | 11.15 | 10.25 | 4963228 |
| 1728081600 | 11.19 | 1.78 | 18.92 | 9.56 | 11.29 | 9.23 | 7234357 |
| 1727995200 | 9.41 | -0.09 | -0.95 | 10.22 | 10.22 | 9.22 | 5437636 |
| 1727908800 | 9.5 | 0.9 | 10.47 | 8.46 | 9.95 | 8.36 | 7675888 |
| 1727822400 | 8.6 | 0.51 | 6.30 | 8.14 | 8.71 | 7.9 | 2614197 |
| 1727736000 | 8.09 | -0.75 | -8.48 | 8.8 | 8.8 | 7.95 | 2896839 |
| 1727476800 | 8.84 | 0.26 | 3.03 | 8.85 | 8.86 | 8.3523 | 2506866 |
| 1727390400 | 8.58 | 0.35 | 4.25 | 8.52 | 8.76 | 8.08 | 4108322 |
| 1727304000 | 8.23 | -0.08 | -0.96 | 8.57 | 8.6862 | 8 | 4052850 |
| 1727217600 | 8.31 | 0 | 0.00 | 8.34 | 9.23 | 8.2201 | 7144851 |
| 1727131200 | 8.31 | -0.1 | -1.19 | 8.46 | 8.65 | 7.95 | 5362129 |
| 1726872000 | 8.41 | 1.8 | 27.23 | 7.16 | 8.44 | 7 | 15041926 |
| 1726785600 | 6.61 | 0.39 | 6.27 | 6.57 | 6.81 | 6.4223 | 2284971 |
| 1726699200 | 6.22 | -0.08 | -1.27 | 6.29 | 6.54 | 6.0846 | 1476055 |
| 1726612800 | 6.3 | 0.09 | 1.45 | 6.34 | 6.49 | 6.23 | 1171603 |
| 1726526400 | 6.21 | -0.1 | -1.58 | 6.35 | 6.47 | 6.16 | 1034062 |
| 1726267200 | 6.3099999 | 0.08 | 1.28 | 6.44 | 6.48 | 6.1202 | 1601240 |
| 1726180800 | 6.23 | 0.13 | 2.13 | 6.11 | 6.34 | 5.925 | 1498489 |
| 1726094400 | 6.1 | 0.01 | 0.16 | 6.03 | 6.205 | 5.8099999 | 1809848 |
| 1726008000 | 6.09 | 0.44 | 7.79 | 5.64 | 6.1999 | 5.57 | 2855483 |
| 1725921600 | 5.65 | 0.06 | 1.07 | 5.64 | 5.69 | 5.35 | 1844390 |
| 1725662400 | 5.59 | -0.23 | -3.95 | 5.62 | 6 | 5.49 | 1608313 |
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
