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 | 1.33 | 13.683127572 | 9.72 | 12.06 | 9.37 | 5832823 | 10.56822821 | CS |
| 4 | -1.33 | -10.7431340872 | 12.38 | 12.83 | 9.34 | 5205725 | 10.6371113 | CS |
| 12 | -0.28 | -2.47131509267 | 11.33 | 14.85 | 9.34 | 5575145 | 12.14285062 | CS |
| 26 | -2.93 | -20.9585121602 | 13.98 | 16.22 | 9.34 | 5729224 | 12.851883 | CS |
| 52 | -8.42 | -43.2460195172 | 19.47 | 26.64 | 9.34 | 5461688 | 15.70252557 | CS |
| 156 | -3.25 | -22.7272727273 | 14.3 | 27.6708 | 5.445 | 4519727 | 16.37964067 | CS |
| 260 | -35.73 | -76.3787943566 | 46.78 | 54.78 | 5.445 | 4262759 | 18.53004384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 11.13 | -0.63 | -5.36 | 11.39 | 11.48 | 10.725 | 6246255 |
| 1720823700 | 11.76 | 0.94 | 8.69 | 11.75 | 12.06 | 11.3 | 9122678 |
| 1720737300 | 10.82 | 0.92 | 9.29 | 10.43 | 10.86 | 10.2 | 6259904 |
| 1720650900 | 9.9 | 0.46 | 4.87 | 9.49 | 10.06 | 9.46 | 4690169 |
| 1720564500 | 9.44 | -0.26 | -2.68 | 9.67 | 9.67 | 9.3699999 | 5464361 |
| 1720478100 | 9.7 | 0.08 | 0.83 | 9.72 | 9.835 | 9.52 | 3627005 |
| 1720218900 | 9.6199999 | -0.49 | -4.85 | 10.15 | 10.2992 | 9.605 | 3719078 |
| 1720040640 | 10.11 | 0.48 | 4.98 | 9.7899999 | 10.2 | 9.6 | 5972898 |
| 1719959700 | 9.63 | 0.06 | 0.63 | 9.57 | 10.17 | 9.34 | 6332961 |
| 1719873300 | 9.57 | -1.03 | -9.72 | 10.43 | 10.52 | 9.52 | 7340204 |
| 1719614100 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1719527700 | 10.6 | 0.21 | 2.02 | 10.44 | 10.68 | 10.23 | 3980576 |
| 1719441300 | 10.39 | -0.32 | -2.99 | 10.61 | 10.71 | 10.25 | 3756676 |
| 1719354900 | 10.71 | -0.25 | -2.28 | 10.92 | 10.96 | 10.54 | 6109411 |
| 1719268500 | 10.96 | -0.33 | -2.92 | 11.21 | 11.455 | 10.915 | 4955681 |
| 1719009300 | 11.29 | -1.04 | -8.43 | 12.25 | 12.265 | 11.11 | 8211098 |
| 1718922900 | 12.33 | -0.49 | -3.82 | 12.52 | 12.615 | 12.15 | 2929944 |
| 1718750100 | 12.82 | 0.42 | 3.39 | 12.27 | 12.83 | 12.22 | 2951383 |
| 1718663700 | 12.4 | -0.02 | -0.16 | 12.38 | 12.67 | 12.1 | 3073298 |
| 1718404500 | 12.42 | -0.56 | -4.31 | 12.93 | 13.01 | 12.385 | 2919090 |
| 1718318100 | 12.98 | -0.15 | -1.14 | 13.14 | 13.73 | 12.65 | 5391360 |
| 1718231700 | 13.13 | -0.01 | -0.08 | 13.93 | 14.1 | 12.995 | 5204154 |
| 1718145300 | 13.14 | -0.85 | -6.08 | 12.9 | 13.475 | 12.28 | 11137221 |
| 1718058900 | 13.99 | 0.55 | 4.09 | 13.14 | 14.27 | 13.14 | 3992809 |
| 1717799700 | 13.44 | -0.26 | -1.90 | 13.43 | 13.64 | 13.13 | 2828905 |
| 1717713300 | 13.7 | -0.2 | -1.44 | 13.72 | 14.06 | 13.5 | 1957046 |
| 1717626900 | 13.9 | 0.34 | 2.51 | 13.58 | 14.09 | 13.36 | 3778984 |
| 1717540500 | 13.56 | -0.26 | -1.88 | 13.68 | 13.915 | 13.49 | 3494190 |
| 1717454100 | 13.82 | -0.36 | -2.54 | 14.12 | 14.445 | 13.74 | 3371651 |
| 1717194900 | 14.18 | -0.01 | -0.07 | 14.43 | 14.69 | 13.51 | 5225185 |
| 1717108500 | 14.19 | 0.38 | 2.75 | 14 | 14.3 | 13.45 | 3478309 |
| 1717022100 | 13.81 | 0.32 | 2.37 | 13.1 | 14.06 | 13.08 | 3982772 |
| 1716935700 | 13.49 | -0.1 | -0.74 | 13.75 | 13.89 | 13.225 | 4685616 |
| 1716590100 | 13.59 | 0.8 | 6.25 | 12.94 | 14.04 | 12.83 | 9221463 |
| 1716503700 | 12.79 | -0.19 | -1.46 | 12.94 | 12.98 | 12.3805 | 4504334 |
| 1716417300 | 12.98 | 1.87 | 16.83 | 11.01 | 13.04 | 11 | 15547755 |
| 1716330900 | 11.11 | 0.37 | 3.45 | 10.63 | 11.125 | 10.595 | 4758629 |
| 1716244500 | 10.74 | -0.22 | -2.01 | 10.92 | 11 | 10.595 | 4161044 |
| 1715985300 | 10.96 | -0.38 | -3.35 | 11.31 | 11.33 | 10.85 | 5760725 |
| 1715898900 | 11.34 | -0.9 | -7.35 | 12.19 | 12.35 | 11.165 | 9650074 |
| 1715812500 | 12.24 | -0.38 | -3.01 | 13.17 | 13.6 | 12.13 | 8040742 |
| 1715726100 | 12.62 | -0.04 | -0.32 | 13.13 | 13.5 | 12.36 | 5100529 |
| 1715639700 | 12.66 | -0.1 | -0.78 | 12.98 | 13.26 | 12.635 | 5335287 |
| 1715380500 | 12.76 | 0.25 | 2.00 | 14.85 | 14.85 | 12.52 | 15075275 |
| 1715294100 | 12.51 | 0 | 0.00 | 12.34 | 12.68 | 12.21 | 10405742 |
| 1715207700 | 12.51 | -0.88 | -6.57 | 12.86 | 12.94 | 12.31 | 7311618 |
| 1715121300 | 13.39 | -0.35 | -2.55 | 13.83 | 13.9 | 13.29 | 3407517 |
| 1715034900 | 13.74 | 0.28 | 2.08 | 13.56 | 13.94 | 13.453 | 3931473 |
| 1714775700 | 13.46 | 0.4 | 3.06 | 13.57 | 13.98 | 13.35 | 4630191 |
| 1714689300 | 13.06 | 0.6 | 4.82 | 12.74 | 13.1 | 12.395 | 6354022 |
| 1714602900 | 12.46 | 0.12 | 0.97 | 12.38 | 13.18 | 12.285 | 6324975 |
| 1714516500 | 12.34 | -0.19 | -1.52 | 12.22 | 12.79 | 12.07 | 3994178 |
| 1714430100 | 12.53 | 0.13 | 1.05 | 12.65 | 12.89 | 12.43 | 4099924 |
| 1714170900 | 12.4 | 0.46 | 3.85 | 11.91 | 13.03 | 11.91 | 4199964 |
| 1714084500 | 11.94 | -0.29 | -2.37 | 11.72 | 12.125 | 11.62 | 3543309 |
| 1713998100 | 12.23 | 0.29 | 2.43 | 11.87 | 12.275 | 11.6 | 5424955 |
| 1713911700 | 11.94 | 0.25 | 2.14 | 11.67 | 12.38 | 11.59 | 5668149 |
| 1713825300 | 11.69 | 0.42 | 3.73 | 11.33 | 11.84 | 11.08 | 5811634 |
| 1713566100 | 11.27 | 0.3 | 2.73 | 10.87 | 11.3 | 10.83 | 8209459 |
| 1713479700 | 10.97 | -0.2 | -1.79 | 11.2 | 11.315 | 10.82 | 6522562 |
| 1713393300 | 11.17 | -0.23 | -2.02 | 11.42 | 11.665 | 11.08 | 6449756 |
| 1713306900 | 11.4 | -0.74 | -6.10 | 12 | 12.05 | 11.25 | 8310858 |
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
