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 | -2 | -14.2857142857 | 14 | 14 | 10.975 | 1031 | 12.5 | DE |
| 4 | 0 | 0 | 12 | 14 | 10.025 | 8448 | 12.42710066 | DE |
| 12 | -10.5 | -46.6666666667 | 22.5 | 22.5 | 10.025 | 14625 | 14.82967071 | DE |
| 26 | -6.5 | -35.1351351351 | 18.5 | 34.5 | 10.025 | 19334 | 20.50332227 | DE |
| 52 | -15.5 | -56.3636363636 | 27.5 | 34.5 | 10.025 | 16517 | 21.94027294 | DE |
| 156 | -36 | -75 | 48 | 48.76 | 6 | 26742 | 25.65482341 | DE |
| 260 | -42.5 | -77.9816513761 | 54.5 | 71.8 | 6 | 31314 | 38.05682253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 10.975 | 107282 |
| 1732203480 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 5154 |
| 1732120140 | 13 | -1 | -7.14 | 14 | 14 | 13 | 0 |
| 1732033620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731947580 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731688080 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731598260 | 14 | 0 | 0.00 | 14 | 14 | 13.62 | 10000 |
| 1731511920 | 14 | 1 | 7.69 | 13 | 14 | 13 | 40000 |
| 1731428820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1731342540 | 13 | 0 | 0.00 | 13 | 13 | 12.44 | 4000 |
| 1731083160 | 13 | 0 | 0.00 | 13 | 13 | 12.4375 | 4028 |
| 1730993820 | 13 | 2 | 18.18 | 13 | 13 | 12.34 | 12888 |
| 1730910480 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730824080 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.377 | 13504 |
| 1730737740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.025 | 1950 |
| 1730475300 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.385 | 2997 |
| 1730388900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730305440 | 11 | 0 | 0.00 | 11 | 11.18 | 10.41 | 33934 |
| 1730193840 | 11 | -1 | -8.33 | 12 | 12 | 11 | 2581 |
| 1730132940 | 12 | -1 | -7.69 | 13 | 13 | 11.525 | 26973 |
| 1729869960 | 13 | 1 | 8.33 | 12 | 13 | 12 | 2500 |
| 1729783680 | 12 | 1 | 9.09 | 11 | 12.4 | 11 | 70580 |
| 1729697340 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 0 |
| 1729610340 | 11.5 | -1.5 | -11.54 | 13 | 13 | 10.12 | 40429 |
| 1729524420 | 13 | 0 | 0.00 | 13 | 13 | 12.075 | 5400 |
| 1729262100 | 13 | -1 | -7.14 | 14 | 14 | 12.9275 | 42430 |
| 1729178580 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 0 |
| 1729092540 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729006140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728919680 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728657480 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 17849 |
| 1728574140 | 14 | 1 | 7.69 | 13 | 14.77 | 13 | 81763 |
| 1728484740 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 11.37 | 48659 |
| 1728401340 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.02 | 13966 |
| 1728311580 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14 | 15492 |
| 1728053040 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 14.13 | 26871 |
| 1727966700 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 14.63 | 6900 |
| 1727882940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1727793720 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.13 | 13773 |
| 1727710080 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 0 |
| 1727447580 | 16 | -1 | -5.88 | 17 | 17 | 16 | 26048 |
| 1727364240 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727277960 | 17 | 0 | 0.00 | 17 | 17 | 16.1 | 252 |
| 1727191740 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727102220 | 17 | 0 | 0.00 | 17 | 17 | 16.27 | 7500 |
| 1726843740 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.35 | 24579 |
| 1726756740 | 16.5 | 0 | 0.00 | 16.5 | 17.025 | 15.6125 | 57436 |
| 1726669920 | 16.5 | -1.5 | -8.33 | 18 | 18 | 16.5 | 22500 |
| 1726586700 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1726498920 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 17.266 | 38021 |
| 1726238280 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.575 | 2958 |
| 1726151880 | 19.5 | 0.5 | 2.63 | 19 | 20 | 18.725 | 36259 |
| 1726068360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725981960 | 19 | 0 | 0.00 | 19 | 19 | 18.03 | 44348 |
| 1725892800 | 19 | -1 | -5.00 | 20 | 20 | 17.56 | 1000 |
| 1725633480 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 0 |
| 1725547140 | 20.5 | 0 | 0.00 | 20.5 | 21 | 19.56 | 22458 |
| 1725460740 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 14089 |
| 1725374160 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 20.975 | 3103 |
| 1725287700 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 20.975 | 3082 |
| 1725028800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1724942100 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1724858700 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 2144 |
| 1724772540 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 22.65 | 24847 |
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
