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 | -0.97 | -8.66071428571 | 11.2 | 11.79 | 9.65 | 1534052 | 10.64138926 | CS |
| 4 | -2.02 | -16.4897959184 | 12.25 | 16.74 | 9.65 | 2421458 | 13.58134582 | CS |
| 12 | 3.34 | 48.4760522496 | 6.89 | 27.5 | 6.71 | 7689515 | 16.86815168 | CS |
| 26 | 7.23 | 241 | 3 | 27.5 | 2.365 | 5253642 | 12.75343265 | CS |
| 52 | -3.91 | -27.6520509194 | 14.14 | 27.5 | 2.34 | 3255986 | 11.1132508 | CS |
| 156 | -23.77 | -69.9117647059 | 34 | 39.12 | 2.34 | 1412217 | 14.18493317 | CS |
| 260 | -8.75 | -46.1011591149 | 18.98 | 139 | 2.34 | 1125141 | 27.85645361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.31 | -0.2 | -1.90 | 10.085 | 10.36 | 9.585 | 1704912 |
| 1741304100 | 10.51 | -0.24 | -2.23 | 10.32 | 10.88 | 10.01 | 1136722 |
| 1741217700 | 10.75 | 0.41 | 3.97 | 10.3532 | 10.94 | 10.14 | 1179887 |
| 1741131300 | 10.34 | 0.01 | 0.10 | 9.97 | 10.66 | 9.65 | 1788316 |
| 1741044900 | 10.33 | -1.08 | -9.47 | 11.6 | 11.71 | 10.18 | 1899954 |
| 1740785700 | 11.41 | -0.2 | -1.72 | 11.2 | 11.79 | 11.01 | 1483006 |
| 1740699300 | 11.61 | -0.37 | -3.09 | 12.16 | 12.49 | 11.575 | 1143593 |
| 1740612900 | 11.98 | 0.2 | 1.70 | 12.215 | 12.49 | 11.9 | 1116513 |
| 1740526500 | 11.78 | -0.62 | -5.00 | 12.4 | 12.54 | 11.35 | 1897533 |
| 1740440100 | 12.4 | -0.15 | -1.20 | 12.46 | 12.58 | 11.75 | 1506501 |
| 1740180900 | 12.55 | -0.91 | -6.76 | 13.49 | 13.7 | 12.53 | 2038053 |
| 1740094500 | 13.46 | -0.39 | -2.82 | 13.2201 | 13.5 | 12.83 | 1416966 |
| 1740008100 | 13.85 | -0.07 | -0.50 | 13.9 | 15.13 | 13.7 | 2432230 |
| 1739921700 | 13.92 | 0.18 | 1.31 | 13.77 | 14.19 | 13.41 | 1405041 |
| 1739576100 | 13.74 | -0.78 | -5.37 | 14.405 | 14.65 | 13.47 | 2085890 |
| 1739489700 | 14.52 | 0.24 | 1.68 | 14.35 | 15.27 | 13.92 | 2617300 |
| 1739403300 | 14.28 | -0.37 | -2.53 | 14.73 | 14.95 | 13.82 | 2794096 |
| 1739316900 | 14.65 | -1.85 | -11.21 | 16.01 | 16.579 | 14.59 | 3610487 |
| 1739230500 | 16.5 | 2.02 | 13.95 | 14.75 | 16.739999 | 14.54 | 5899714 |
| 1738971300 | 14.48 | 1.74 | 13.66 | 12.25 | 14.8298 | 12.24 | 7117526 |
| 1738884900 | 12.74 | -0.36 | -2.75 | 13.38 | 13.425 | 12.5113 | 4527836 |
| 1738798500 | 13.1 | 1.03 | 8.53 | 12.48 | 13.12 | 11.9 | 3299342 |
| 1738712100 | 12.07 | 0.7 | 6.16 | 11.4 | 12.301 | 11.28 | 2438532 |
| 1738625700 | 11.37 | -1.09 | -8.75 | 11.91 | 12.25 | 11.27 | 3348297 |
| 1738366500 | 12.46 | -1.08 | -7.98 | 13.79 | 14.8 | 12.42 | 5496013 |
| 1738280100 | 13.54 | 0.32 | 2.42 | 13.41 | 13.82 | 12.93 | 2842108 |
| 1738193700 | 13.22 | -0.21 | -1.56 | 13.2 | 13.84 | 12.81 | 2154018 |
| 1738107300 | 13.43 | 0.33 | 2.52 | 13.18 | 13.49 | 12.3 | 2045940 |
| 1738020900 | 13.1 | -0.94 | -6.70 | 13.1 | 13.29 | 12.28 | 3971538 |
| 1737761700 | 14.04 | -0.57 | -3.90 | 14.07 | 14.97 | 13.81 | 4294690 |
| 1737675300 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1737588900 | 14.61 | 0.95 | 6.95 | 14.52 | 16.629999 | 13.95 | 12360498 |
| 1737502500 | 13.66 | 1.08 | 8.59 | 12.73 | 13.74 | 12.12 | 5526642 |
| 1737156900 | 12.58 | -0.29 | -2.25 | 13.29 | 13.29 | 12.2822 | 3633261 |
| 1737070500 | 12.87 | -0.53 | -3.92 | 13.58 | 14.9 | 12.84 | 6758493 |
| 1736984100 | 13.395 | 0.28 | 2.10 | 13.38 | 14.515 | 12.66 | 5851560 |
| 1736897700 | 13.12 | -0.64 | -4.65 | 14.25 | 15.3799 | 13 | 5114317 |
| 1736811300 | 13.76 | -1.39 | -9.17 | 14.59 | 14.9 | 13.612 | 3897011 |
| 1736552100 | 15.15 | -0.5 | -3.19 | 16.17 | 16.21 | 13.71 | 5786693 |
| 1736379300 | 15.65 | -3.32 | -17.50 | 17.23 | 17.41 | 14.85 | 9412692 |
| 1736292900 | 18.97 | -1.21 | -6.00 | 19.1128 | 21.79 | 18.65 | 22178918 |
| 1736206500 | 20.18 | 0.85 | 4.40 | 23.73 | 27.5 | 19.0701 | 65473925 |
| 1735947300 | 19.33 | 11.4 | 143.76 | 10.79 | 19.82 | 10.4216 | 159380229 |
| 1735860900 | 7.93 | 0.08 | 1.02 | 8.1199999 | 8.43 | 7.58 | 1623224 |
| 1735688100 | 7.85 | -0.26 | -3.15 | 8.17 | 8.43 | 7.815 | 1225230 |
| 1735601700 | 8.105 | -0.39 | -4.53 | 8.44 | 8.44 | 7.96 | 1305079 |
| 1735342500 | 8.49 | -0.23 | -2.64 | 8.61 | 8.61 | 7.78 | 2353557 |
| 1735256100 | 8.72 | 0.57 | 6.99 | 8.39 | 8.99 | 8.249 | 3472482 |
| 1735077840 | 8.15 | 0.34 | 4.29 | 8 | 8.28 | 7.43 | 1018449 |
| 1734996900 | 7.815 | 0.15 | 1.89 | 7.7 | 8.8524999 | 7.505 | 2515592 |
| 1734737700 | 7.67 | 0.09 | 1.19 | 7.49 | 7.81 | 7.3 | 1923522 |
| 1734651300 | 7.58 | -0.12 | -1.56 | 7.89 | 8.16 | 7.5642 | 1368260 |
| 1734564900 | 7.7 | -0.47 | -5.75 | 8.27 | 8.67 | 7.5501 | 2286886 |
| 1734478500 | 8.17 | 0.01 | 0.12 | 8.63 | 8.78 | 7.945 | 1603556 |
| 1734392100 | 8.16 | 0.8 | 10.87 | 7.345 | 8.18 | 7.11 | 1701971 |
| 1734132900 | 7.36 | 0.52 | 7.60 | 6.84 | 7.52 | 6.7473 | 1477265 |
| 1734046500 | 6.84 | -0.72 | -9.52 | 7.5 | 7.5 | 6.73 | 2007995 |
| 1733960100 | 7.56 | -0.61 | -7.47 | 8.34 | 8.34 | 7.5 | 1602818 |
| 1733873700 | 8.17 | -0.78 | -8.72 | 8.7047 | 8.7047 | 8.01 | 2795466 |
| 1733787300 | 8.95 | 0.64 | 7.70 | 8.7899999 | 9.33 | 8.42 | 3217697 |
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
