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 | 9.19 | 37.0415155179 | 24.81 | 39.89 | 24.81 | 241488 | 31.86905889 | CS |
| 4 | 16.98 | 99.7649823737 | 17.02 | 39.89 | 11.07 | 392915 | 19.54301451 | CS |
| 12 | 25.2 | 286.363636364 | 8.8 | 39.89 | 5.92 | 694193 | 10.95949025 | CS |
| 26 | 32.5664 | 2271.65178571 | 1.4336 | 39.89 | 0.88 | 451495 | 9.52381145 | CS |
| 52 | 29 | 580 | 5 | 39.89 | 0.88 | 291552 | 8.6300745 | CS |
| 156 | 29 | 580 | 5 | 39.89 | 0.88 | 291552 | 8.6300745 | CS |
| 260 | 29 | 580 | 5 | 39.89 | 0.88 | 291552 | 8.6300745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527700 | 33.78 | -5.11 | -13.14 | 37.2 | 39.89 | 28.03 | 520296 |
| 1719441300 | 38.89 | 6.49 | 20.03 | 32.049999 | 38.89 | 32 | 233596 |
| 1719354900 | 32.4 | 3.2 | 10.96 | 29.26 | 34.87 | 29.26 | 259025 |
| 1719268500 | 29.2 | -0.56 | -1.88 | 29.55 | 29.99 | 27.7 | 108498 |
| 1719009300 | 29.76 | 0.76 | 2.62 | 29 | 31.1 | 27.18 | 331006 |
| 1718922900 | 29 | 4.25 | 17.17 | 24.81 | 29.97 | 24.81 | 275314 |
| 1718750100 | 24.75 | 1.45 | 6.22 | 24.13 | 25.12 | 23.595 | 198594 |
| 1718663700 | 23.3 | 3.5 | 17.68 | 19.62 | 24.39 | 19.62 | 227741 |
| 1718404500 | 19.8 | 0.14 | 0.71 | 19.86 | 20.89 | 19.51 | 136069 |
| 1718318100 | 19.66 | 1.23 | 6.67 | 18 | 19.69 | 18 | 119594 |
| 1718231700 | 18.43 | 3.18 | 20.85 | 16.04 | 18.6899 | 15.7 | 116266 |
| 1718145300 | 15.25 | 0.47 | 3.18 | 14.7 | 15.49 | 14.381 | 38498 |
| 1718058900 | 14.78 | 0.23 | 1.58 | 14.57 | 15.2446 | 14.3 | 61986 |
| 1717799700 | 14.55 | -1.44 | -9.01 | 16.006 | 16.9999 | 14.3601 | 220239 |
| 1717713300 | 15.99 | -0.92 | -5.44 | 16.04 | 17.77 | 15.3101 | 201784 |
| 1717626900 | 16.91 | 1.31 | 8.40 | 15.25 | 18.9629 | 15.01 | 257408 |
| 1717540500 | 15.6 | 2.07 | 15.30 | 13.53 | 16.34 | 13.1701 | 316875 |
| 1717454100 | 13.53 | -1.98 | -12.77 | 15.22 | 15.24 | 12.93 | 235941 |
| 1717194900 | 15.51 | -1.52 | -8.93 | 16.57 | 16.956 | 14.61 | 459272 |
| 1717108500 | 17.03 | 0.03 | 0.18 | 17.02 | 34.06 | 11.07 | 3667673 |
| 1717022100 | 17 | 0.3 | 1.80 | 15 | 19.49 | 14.73 | 676064 |
| 1716935700 | 16.7 | 0.82 | 5.16 | 16.55 | 17.7067 | 14 | 506724 |
| 1716590100 | 15.88 | -1.22 | -7.13 | 17.27 | 19.4167 | 15.45 | 477424 |
| 1716503700 | 17.1 | 0.27 | 1.60 | 17.32 | 18.7 | 16.1046 | 419317 |
| 1716417300 | 16.83 | 2.17 | 14.80 | 15.1 | 16.99 | 13.9252 | 467918 |
| 1716330900 | 14.66 | 1.37 | 10.31 | 13 | 15.5 | 12.8728 | 509994 |
| 1716244500 | 13.29 | 1.79 | 15.57 | 11.63 | 14.34 | 11.2 | 402584 |
| 1715985300 | 11.5 | 0.4 | 3.60 | 10.99 | 12.4085 | 10.81 | 409578 |
| 1715898900 | 11.1 | 0.63 | 6.02 | 10.8 | 12.78 | 10.5139 | 548198 |
| 1715812500 | 10.47 | -0.64 | -5.76 | 10.9 | 11.265 | 10.41 | 565459 |
| 1715726100 | 11.11 | -0.78 | -6.56 | 11.84 | 12.7 | 10.9 | 531703 |
| 1715639700 | 11.89 | -0.48 | -3.88 | 12 | 13.6799 | 11.5901 | 589273 |
| 1715380500 | 12.37 | -1.2 | -8.84 | 13.57 | 14.38 | 11.7855 | 505804 |
| 1715294100 | 13.57 | 2.27 | 20.09 | 11.3 | 15 | 11.3 | 518466 |
| 1715207700 | 11.3 | 1.92 | 20.47 | 9.28 | 11.36 | 9.24 | 532935 |
| 1715121300 | 9.38 | 0.14 | 1.52 | 9 | 10.28 | 8.09 | 569578 |
| 1715034900 | 9.24 | 1.52 | 19.69 | 7.45 | 9.76 | 7.22 | 911555 |
| 1714775700 | 7.72 | 1.36 | 21.38 | 6.65 | 9.36 | 6.26 | 2309140 |
| 1714689300 | 6.36 | -0.19 | -2.90 | 6.55 | 6.6 | 6.2 | 701432 |
| 1714602900 | 6.55 | 0.24 | 3.80 | 6.36 | 6.8 | 5.92 | 845788 |
| 1714516500 | 6.3099999 | 0.19 | 3.10 | 6.17 | 7.31 | 6.0701 | 1086940 |
| 1714430100 | 6.12 | -1.88 | -23.50 | 8 | 8 | 6.0206 | 1309975 |
| 1714170900 | 8 | -1.15 | -12.57 | 9.18 | 9.26 | 7.6 | 1050582 |
| 1714084500 | 9.15 | 0.33 | 3.74 | 8.8699999 | 9.33 | 8.49 | 1056158 |
| 1713998100 | 8.82 | -0.32 | -3.50 | 9.03 | 9.0399999 | 8.05 | 1092319 |
| 1713911700 | 9.14 | 0.18 | 2.01 | 9.15 | 9.9 | 9 | 1131291 |
| 1713825300 | 8.96 | 1.31 | 17.12 | 7.53 | 9.1 | 7.53 | 1170178 |
| 1713566100 | 7.65 | -0.14 | -1.80 | 7.79 | 8.07 | 7.03 | 1011690 |
| 1713479700 | 7.79 | 0.95 | 13.89 | 6.87 | 8.47 | 6.71 | 1140844 |
| 1713393300 | 6.84 | -0.01 | -0.15 | 6.78 | 7 | 6.59 | 1162652 |
| 1713306900 | 6.85 | -0.04 | -0.58 | 6.77 | 7.2 | 6.6 | 1077216 |
| 1713220500 | 6.89 | 0.11 | 1.62 | 6.85 | 7.38 | 6.42 | 1026416 |
| 1712961300 | 6.78 | -0.04 | -0.59 | 6.8 | 7.2 | 6.4897 | 1079945 |
| 1712874900 | 6.82 | -0.07 | -1.02 | 6.9 | 7.1 | 6.6 | 888546 |
| 1712788500 | 6.89 | -0.13 | -1.85 | 7.14 | 7.95 | 6.81 | 905436 |
| 1712702100 | 7.02 | -0.82 | -10.46 | 7.95 | 8.2899999 | 7 | 825837 |
| 1712615700 | 7.84 | -0.41 | -4.97 | 8.31 | 8.31 | 7.78 | 825189 |
| 1712356500 | 8.25 | 0.92 | 12.55 | 7.15 | 8.59 | 7.1 | 817499 |
| 1712270100 | 7.33 | -1.57 | -17.64 | 8.8 | 9.2 | 6.7 | 1140177 |
| 1712183700 | 8.9 | 0.35 | 4.09 | 8.42 | 9.19 | 8.2106 | 672740 |
| 1712097300 | 8.55 | 0.12 | 1.42 | 8.83 | 9.05 | 7.6 | 1084211 |
| 1712010900 | 8.43 | 0.52 | 6.57 | 7.9 | 9.15 | 6.7 | 792719 |
| 1711665300 | 7.91 | 1.06 | 15.47 | 6.8 | 8.25 | 6.8 | 694025 |
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
