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 | -0.31 | -1.97704081633 | 15.68 | 16.26 | 15.15 | 85313 | 15.73960261 | SP |
| 4 | -2.88 | -15.7808219178 | 18.25 | 19.61 | 15.15 | 127299 | 16.76600141 | SP |
| 12 | -13.06 | -45.9373900809 | 28.43 | 49.5691 | 15.15 | 130776 | 24.39460574 | SP |
| 26 | -11.22 | -42.1963144039 | 26.59 | 49.5691 | 15.15 | 103676 | 25.6544485 | SP |
| 52 | 8.62 | 127.703703704 | 6.75 | 49.5691 | 5.13 | 132055 | 15.2662717 | SP |
| 156 | -13.65 | -47.0365265334 | 29.02 | 49.5691 | 2.185 | 104600 | 12.65512318 | SP |
| 260 | 8.22 | 114.965034965 | 7.15 | 49.5691 | 2.185 | 71157 | 13.303504 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199400 | 15.61 | 0.15 | 0.99 | 15.64 | 15.64 | 15.27 | 80095 |
| 1750113000 | 15.4573 | -0.68 | -4.23 | 15.81 | 15.81 | 15.15 | 52378 |
| 1749853800 | 16.14 | 0.72 | 4.67 | 16.03 | 16.26 | 15.75 | 126974 |
| 1749767400 | 15.4204 | -0.31 | -1.97 | 15.99 | 15.99 | 15.3399 | 77740 |
| 1749681000 | 15.73 | -0.01 | -0.06 | 15.68 | 15.91 | 15.4401 | 89380 |
| 1749594600 | 15.74 | -0.38 | -2.36 | 16.1 | 16.219999 | 15.64 | 216181 |
| 1749508200 | 16.12 | -0.29 | -1.77 | 16.19 | 16.25 | 15.67 | 222221 |
| 1749249000 | 16.41 | 0.01 | 0.08 | 16.129999 | 16.41 | 15.9606 | 71480 |
| 1749162600 | 16.396999 | 0.31 | 1.91 | 16 | 16.6 | 15.63 | 182785 |
| 1749076200 | 16.09 | -0.28 | -1.71 | 16.11 | 16.57 | 15.97 | 118326 |
| 1748989800 | 16.37 | -1 | -5.76 | 17.12 | 17.23 | 16.32 | 394003 |
| 1748903400 | 17.37 | -0.69 | -3.82 | 18.11 | 18.11 | 17.1909 | 81571 |
| 1748644200 | 18.06 | 0.84 | 4.88 | 17.46 | 18.6 | 17.35 | 113594 |
| 1748557800 | 17.22 | -0.75 | -4.17 | 16.73 | 17.5 | 16.44 | 102296 |
| 1748471400 | 17.97 | 0.06 | 0.34 | 17.58 | 18.0499 | 17.47 | 78089 |
| 1748385000 | 17.91 | -1.22 | -6.38 | 18.35 | 18.55 | 17.82 | 85838 |
| 1748039400 | 19.13 | 0.41 | 2.19 | 19.61 | 19.61 | 18.81 | 158343 |
| 1747953000 | 18.72 | 0.04 | 0.21 | 18.78 | 18.81 | 18.2644 | 61466 |
| 1747866600 | 18.68 | 0.63 | 3.49 | 18.25 | 18.93 | 17.38 | 105929 |
| 1747780200 | 18.05 | 0.17 | 0.97 | 18.302 | 18.42 | 18.05 | 83793 |
| 1747693800 | 17.8769 | -0.03 | -0.18 | 18.97 | 18.97 | 17.86 | 111739 |
| 1747434600 | 17.91 | 0.07 | 0.39 | 17.51 | 18.32 | 17.51 | 113405 |
| 1747348200 | 17.84 | 0.1 | 0.56 | 18.01 | 18.3627 | 17.51 | 172012 |
| 1747261800 | 17.74 | -0.88 | -4.73 | 18.13 | 18.4 | 17.685 | 433586 |
| 1747175400 | 18.62 | -1.87 | -9.13 | 20.11 | 20.11 | 18.3002 | 240074 |
| 1747089000 | 20.49 | -2.79 | -11.98 | 20.79 | 21.4 | 20.465 | 301494 |
| 1746829800 | 23.28 | 0.28 | 1.22 | 22.81 | 23.74 | 22.81 | 51250 |
| 1746743400 | 23 | -0.66 | -2.79 | 23 | 23.83 | 22.75 | 75648 |
| 1746657000 | 23.66 | -1.3 | -5.21 | 24.81 | 25.36 | 23.44 | 68561 |
| 1746570600 | 24.96 | 0.25 | 1.01 | 25.78 | 25.78 | 24.48 | 50099 |
| 1746484200 | 24.71 | 0.31 | 1.27 | 24.92 | 24.97 | 24.29 | 65402 |
| 1746225000 | 24.4 | -1.43 | -5.54 | 24.81 | 24.81 | 23.95 | 71935 |
| 1746138600 | 25.83 | -0.71 | -2.68 | 25.25 | 25.88 | 24.55 | 106866 |
| 1746052200 | 26.54 | 0.01 | 0.04 | 28.99 | 28.99 | 26.52 | 89285 |
| 1745965800 | 26.53 | 0.13 | 0.49 | 27.11 | 27.11 | 26.1686 | 60624 |
| 1745879400 | 26.4 | 0.72 | 2.80 | 26.67 | 27.68 | 26.23 | 81570 |
| 1745620200 | 25.68 | -1.84 | -6.69 | 27.96 | 27.96 | 25.54 | 164538 |
| 1745533800 | 27.52 | -2.88 | -9.47 | 29.69 | 29.73 | 27.4398 | 151141 |
| 1745447400 | 30.4 | -3.07 | -9.17 | 29.27 | 30.72 | 28.96 | 103774 |
| 1745361000 | 33.47 | -1.03 | -2.99 | 32.84 | 33.9071 | 32.45 | 69289 |
| 1745274600 | 34.5 | 2.25 | 6.98 | 33.95 | 35.49 | 33.47 | 90684 |
| 1744929000 | 32.25 | 1.53 | 4.98 | 30.48 | 32.67 | 30.48 | 69412 |
| 1744842600 | 30.72 | 2.61 | 9.28 | 31.25 | 32.56 | 30 | 193737 |
| 1744756200 | 28.11 | -0.18 | -0.64 | 28.42 | 28.42 | 27.14 | 110535 |
| 1744669800 | 28.29 | 0.1 | 0.35 | 26.44 | 29.03 | 26.44 | 108558 |
| 1744410600 | 28.19 | -1.73 | -5.78 | 30.58 | 30.58 | 28 | 147547 |
| 1744324200 | 29.92 | 3.31 | 12.44 | 29.27 | 31.6857 | 28.71 | 182788 |
| 1744237800 | 26.61 | -15.31 | -36.52 | 40.99 | 41.135 | 26.005 | 245618 |
| 1744151400 | 41.92 | 0.68 | 1.65 | 35.72 | 43.6 | 34.56 | 174480 |
| 1744065000 | 41.24 | -2.23 | -5.13 | 47.61 | 49.5691 | 36.8382 | 274329 |
| 1743805800 | 43.47 | 5.51 | 14.52 | 40.34 | 45.22 | 39.975 | 303540 |
| 1743719400 | 37.96 | 5.5 | 16.94 | 36.89 | 38.16 | 35.44 | 124366 |
| 1743633000 | 32.46 | -0.32 | -0.96 | 34.04 | 34.24 | 31.6 | 69056 |
| 1743546600 | 32.775 | -0.98 | -2.89 | 33.409999 | 34.6756 | 32.759999 | 67493 |
| 1743460200 | 33.75 | 0.83 | 2.52 | 35.27 | 35.8537 | 33.159999 | 131641 |
| 1743201000 | 32.92 | 1.33 | 4.21 | 31.9 | 33.1 | 31.19 | 58184 |
| 1743114600 | 31.59 | 1.43 | 4.74 | 31.29 | 31.7204 | 30.45 | 81542 |
| 1743028200 | 30.16 | 2.21 | 7.91 | 28.43 | 30.55 | 28.23 | 66730 |
| 1742941800 | 27.95 | 0.31 | 1.12 | 28.15 | 28.31 | 27.721 | 35917 |
| 1742855400 | 27.64 | -1.43 | -4.92 | 27.82 | 28.03 | 27.0963 | 75267 |
| 1742596200 | 29.07 | 0.59 | 2.07 | 29.53 | 29.99 | 29.0195 | 57279 |
| 1742509800 | 28.48 | -0.1 | -0.35 | 29.28 | 29.28 | 28.01 | 61509 |
| 1742423400 | 28.58 | -1.07 | -3.61 | 28.99 | 29.59 | 27.4 | 64877 |
| 1742337000 | 29.65 | 1.54 | 5.48 | 28.59 | 29.839 | 28.59 | 68034 |
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
