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 | -3.9 | -20.1030927835 | 19.4 | 19.4 | 15.5 | 11823 | 16.8730509 | SP |
| 4 | -6.27 | -28.8011024345 | 21.77 | 23.745 | 15.5 | 8309 | 19.61875006 | SP |
| 12 | -11.51 | -42.6138467234 | 27.01 | 29.82 | 15.5 | 9605 | 24.10970209 | SP |
| 26 | -28.31 | -64.6199497832 | 43.81 | 48.12 | 15.5 | 10042 | 31.11621001 | SP |
| 52 | 10.13 | 188.640595903 | 5.37 | 107.72 | 4.29 | 14694 | 26.96775952 | SP |
| 156 | -10.88 | -41.2433661865 | 26.38 | 107.72 | 4.29 | 19301 | 16.81048246 | SP |
| 260 | -10.88 | -41.2433661865 | 26.38 | 107.72 | 4.29 | 19301 | 16.81048246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 16.3155 | 0.02 | 0.11 | 16.52 | 16.87 | 15.99 | 5695 |
| 1713393000 | 16.297999 | -0 | -0.01 | 16.62 | 16.9 | 16.297999 | 6737 |
| 1713306600 | 16.3 | -0.19 | -1.18 | 16.03 | 16.54 | 15.87 | 9235 |
| 1713220200 | 16.4939 | -1.57 | -8.67 | 18.43 | 18.43 | 16.3561 | 20503 |
| 1712961000 | 18.06 | -1.76 | -8.89 | 19.4 | 19.4 | 18.0011 | 16947 |
| 1712874600 | 19.8223 | -1.53 | -7.18 | 21.16 | 21.16 | 19.475 | 21798 |
| 1712788200 | 21.3559 | -1.43 | -6.29 | 21.89 | 21.89 | 21.18 | 7690 |
| 1712701800 | 22.7902 | 0.95 | 4.35 | 21.97 | 23.42 | 21.97 | 5926 |
| 1712615400 | 21.8411 | 0.58 | 2.75 | 21.74 | 22.48 | 21.74 | 1879 |
| 1712356200 | 21.2569 | 0.15 | 0.72 | 20.97 | 21.73 | 20.85 | 5306 |
| 1712269800 | 21.1057 | -0.35 | -1.62 | 22.135 | 22.558 | 20.775 | 2146 |
| 1712183400 | 21.4536 | -0.16 | -0.72 | 21.13 | 21.5871 | 20.83 | 3273 |
| 1712097000 | 21.61 | -1.78 | -7.61 | 22.22 | 22.22 | 21 | 9902 |
| 1712010600 | 23.3904 | -0.06 | -0.24 | 23.49 | 23.49 | 22.8939 | 3688 |
| 1711665000 | 23.4472 | 0.92 | 4.06 | 23.3 | 23.745 | 23.29 | 3838 |
| 1711578600 | 22.5317 | 1.41 | 6.68 | 21.14 | 22.625 | 20.75 | 4857 |
| 1711492200 | 21.1216 | -0.08 | -0.37 | 21.33 | 21.62 | 21.1216 | 4721 |
| 1711405800 | 21.2003 | 0.26 | 1.26 | 20.94 | 23.11 | 20.839 | 10681 |
| 1711146600 | 20.9374 | -1.35 | -6.05 | 21.77 | 21.77 | 20.8001 | 13049 |
| 1711060200 | 22.2864 | -0.32 | -1.43 | 22.74 | 23 | 22.05 | 9290 |
| 1710973800 | 22.61 | 0.64 | 2.91 | 21.77 | 22.88 | 21.5091 | 3737 |
| 1710887400 | 21.97 | -0.28 | -1.26 | 21.87 | 21.995 | 20.72 | 7571 |
| 1710801000 | 22.2503 | -0.53 | -2.34 | 23.59 | 23.59 | 22.25 | 3980 |
| 1710541800 | 22.7831 | 0.27 | 1.21 | 22.81 | 23.36 | 22.45 | 5419 |
| 1710455400 | 22.51 | -2.62 | -10.41 | 24.63 | 24.63 | 22.4 | 19755 |
| 1710369000 | 25.1266 | -0.88 | -3.39 | 25.9 | 26.35 | 25.1266 | 6581 |
| 1710282600 | 26.0092 | 0.69 | 2.71 | 25.88 | 26.4499 | 25.0425 | 15473 |
| 1710196200 | 25.3228 | 0.35 | 1.38 | 25.15 | 26.64 | 25.15 | 8235 |
| 1709940600 | 24.9777 | -0.06 | -0.24 | 25.69 | 26.35 | 24.73 | 8864 |
| 1709854200 | 25.0371 | -0.09 | -0.34 | 25.45 | 25.45 | 24.2698 | 8359 |
| 1709767800 | 25.123 | 0.83 | 3.40 | 24.79 | 25.5 | 24.545 | 4799 |
| 1709681400 | 24.2958 | -0.82 | -3.28 | 24.11 | 24.8237 | 23.9 | 8967 |
| 1709595000 | 25.12 | -2.82 | -10.10 | 27.38 | 27.38 | 25.0501 | 14196 |
| 1709335800 | 27.9436 | -0.61 | -2.13 | 27.67 | 28.47 | 26.51 | 19223 |
| 1709249400 | 28.5507 | 1.27 | 4.67 | 28 | 29.4 | 27.65 | 14472 |
| 1709163000 | 27.277 | -0.55 | -1.97 | 27 | 27.72 | 26.15 | 6996 |
| 1709076600 | 27.8258 | 1.93 | 7.44 | 27.58 | 27.84 | 27.02 | 16588 |
| 1708990200 | 25.9 | 2.18 | 9.19 | 24.91 | 26.11 | 24.7 | 16242 |
| 1708731000 | 23.721 | -1.11 | -4.47 | 24.38 | 24.38 | 22.72 | 22996 |
| 1708644600 | 24.8306 | -1.72 | -6.48 | 26.35 | 26.35 | 24.1196 | 20838 |
| 1708558200 | 26.5525 | -0.49 | -1.80 | 27.47 | 27.48 | 26.42 | 7593 |
| 1708471800 | 27.0398 | -1.89 | -6.52 | 27.96 | 27.96 | 26.49 | 10456 |
| 1708126200 | 28.9251 | -0.23 | -0.80 | 29.2 | 29.4 | 28.6459 | 5298 |
| 1708039800 | 29.1578 | 1.02 | 3.61 | 28.28 | 29.3 | 28.09 | 3316 |
| 1707953400 | 28.142 | 2.44 | 9.49 | 27.66 | 28.142 | 27.17 | 6655 |
| 1707867000 | 25.7026 | -3.33 | -11.47 | 27.13 | 27.13 | 25.2124 | 11728 |
| 1707780600 | 29.0334 | 0.84 | 2.99 | 28.1 | 29.82 | 28.1 | 13883 |
| 1707521400 | 28.1904 | 0.9 | 3.31 | 27.84 | 28.3027 | 27.035 | 5859 |
| 1707435000 | 27.2871 | 1.13 | 4.33 | 26.2 | 27.4452 | 25.725 | 3805 |
| 1707348600 | 26.155 | -1.42 | -5.15 | 27.59 | 27.59 | 26 | 3959 |
| 1707262200 | 27.5744 | 3.31 | 13.66 | 24.96 | 27.59 | 24.96 | 11746 |
| 1707175800 | 24.26 | -1.82 | -6.97 | 25.61 | 25.61 | 23.5 | 13106 |
| 1706916600 | 26.0777 | -0.63 | -2.34 | 25.7 | 26.0777 | 25.265 | 4638 |
| 1706830200 | 26.7028 | 0.62 | 2.38 | 26.92 | 27.34 | 26 | 8238 |
| 1706743800 | 26.0821 | -1.34 | -4.89 | 26.78 | 28.0001 | 26.0821 | 22285 |
| 1706657400 | 27.4237 | -1.38 | -4.81 | 28.52 | 28.52 | 27.4237 | 6967 |
| 1706571000 | 28.8082 | 2.15 | 8.06 | 27.09 | 28.94 | 26.3 | 9976 |
| 1706311800 | 26.6606 | 0.24 | 0.92 | 27.01 | 27.5788 | 26.525 | 7105 |
| 1706225400 | 26.4172 | -1.08 | -3.94 | 26.69 | 27.03 | 25.7401 | 10109 |
| 1706139000 | 27.5 | -1.48 | -5.11 | 30.47 | 30.47 | 27.12 | 22498 |
| 1706052600 | 28.9812 | 1.44 | 5.23 | 28.94 | 30.34 | 28.11 | 22208 |
| 1705966200 | 27.5415 | 0.82 | 3.07 | 26.43 | 28.92 | 26.43 | 10894 |
| 1705707000 | 26.72 | 0.18 | 0.69 | 26.08 | 26.92 | 25.4499 | 42883 |
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
