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 | -0.8401 | -7.45430346051 | 11.27 | 12.5 | 10.272 | 469082 | 11.31802374 | SP |
| 4 | -5.6601 | -35.1777501554 | 16.09 | 16.66 | 10.272 | 351832 | 13.12029506 | SP |
| 12 | -8.7101 | -45.5073145246 | 19.14 | 23.03 | 10.272 | 318190 | 16.686522 | SP |
| 26 | 1.8599 | 21.7024504084 | 8.57 | 23.03 | 8.3035 | 356091 | 14.03531251 | SP |
| 52 | 3.5399 | 51.3773584906 | 6.89 | 23.03 | 5.13 | 385238 | 10.94284217 | SP |
| 156 | -14.6701 | -58.4466135458 | 25.1 | 27.41 | 5.13 | 189370 | 11.55267555 | SP |
| 260 | -14.6701 | -58.4466135458 | 25.1 | 27.41 | 5.13 | 189370 | 11.55267555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.4 | -0.06 | -0.57 | 10.4 | 10.55 | 9.815 | 307603 |
| 1741304100 | 10.46 | -0.77 | -6.86 | 10.71 | 10.9 | 10.272 | 211243 |
| 1741217700 | 11.23 | 0.34 | 3.12 | 10.92 | 11.25 | 10.691 | 297150 |
| 1741131300 | 10.89 | -0.64 | -5.55 | 10.97 | 11.49 | 10.385 | 589683 |
| 1741044900 | 11.53 | -0.43 | -3.60 | 12.3 | 12.5 | 11.18 | 714049 |
| 1740785700 | 11.96 | 0.58 | 5.10 | 11.07 | 11.97 | 10.98 | 502469 |
| 1740699300 | 11.38 | -0.45 | -3.80 | 11.85 | 12.12 | 11.36 | 448865 |
| 1740612900 | 11.83 | -0.63 | -5.06 | 12.54 | 12.76 | 11.71 | 272676 |
| 1740526500 | 12.46 | -1.44 | -10.36 | 13.5 | 13.63 | 12.1967 | 272806 |
| 1740440100 | 13.9 | -0.39 | -2.73 | 14.406 | 14.54 | 13.62 | 299617 |
| 1740180900 | 14.29 | -0.92 | -6.05 | 15.17 | 15.19 | 14.1202 | 166008 |
| 1740094500 | 15.21 | -0.34 | -2.19 | 15.31 | 15.4001 | 14.86 | 299529 |
| 1740008100 | 15.55 | 0.37 | 2.44 | 15.17 | 15.9 | 15.17 | 247676 |
| 1739921700 | 15.18 | -0.11 | -0.72 | 15.27 | 15.3922 | 14.98 | 365624 |
| 1739576100 | 15.29 | -0.02 | -0.13 | 15.59 | 15.59 | 14.855 | 381543 |
| 1739489700 | 15.31 | 1.03 | 7.21 | 14.77 | 15.4183 | 14.63 | 260831 |
| 1739403300 | 14.28 | 0.41 | 2.96 | 14.1335 | 14.7799 | 13.9 | 339031 |
| 1739316900 | 13.87 | -1.18 | -7.84 | 14.76 | 14.97 | 13.68 | 576500 |
| 1739230500 | 15.05 | -0.59 | -3.77 | 15.36 | 15.6801 | 15.03 | 177948 |
| 1738971300 | 15.64 | -0.68 | -4.17 | 16.09 | 16.66 | 15.58 | 198733 |
| 1738884900 | 16.32 | -0.23 | -1.39 | 16.29 | 16.32 | 15.7499 | 244632 |
| 1738798500 | 16.55 | -0.79 | -4.56 | 17.03 | 17.04 | 16.42 | 218555 |
| 1738712100 | 17.34 | 0.47 | 2.79 | 16.83 | 17.415 | 16.7701 | 208186 |
| 1738625700 | 16.87 | -1.13 | -6.28 | 16.99 | 17.13 | 16.3599 | 248261 |
| 1738366500 | 18 | 0.23 | 1.29 | 17.81 | 18.8599 | 17.81 | 270093 |
| 1738280100 | 17.77 | 0.62 | 3.62 | 18.38 | 18.44 | 16.94 | 341537 |
| 1738193700 | 17.15 | -0.52 | -2.94 | 17.49 | 17.59 | 16.97 | 379477 |
| 1738107300 | 17.67 | 0.03 | 0.17 | 17.61 | 17.802 | 17.06 | 95874 |
| 1738020900 | 17.64 | -0.52 | -2.86 | 17.5 | 18.12 | 17.18 | 392443 |
| 1737761700 | 18.16 | -0.49 | -2.63 | 18.62 | 18.78 | 18.12 | 215539 |
| 1737675300 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1737588900 | 18.65 | -0.52 | -2.71 | 18.71 | 19.13 | 18.61 | 86834 |
| 1737502500 | 19.17 | -0.1 | -0.52 | 19.28 | 19.28 | 18.18 | 207579 |
| 1737156900 | 19.27 | 0.69 | 3.71 | 19.01 | 20 | 18.97 | 310808 |
| 1737070500 | 18.58 | -0.8 | -4.13 | 19.08 | 19.08 | 18.3468 | 105229 |
| 1736984100 | 19.38 | 1.74 | 9.86 | 18.4 | 19.465 | 18.1702 | 156793 |
| 1736897700 | 17.64 | -0.36 | -2.00 | 18.65 | 19.0423 | 17.58 | 164950 |
| 1736811300 | 18 | 0.48 | 2.74 | 16.87 | 18 | 16.73 | 222704 |
| 1736552100 | 17.52 | -0.01 | -0.06 | 17.32 | 17.7403 | 16.97 | 239281 |
| 1736379300 | 17.53 | 0.01 | 0.06 | 17.42 | 17.92 | 17.15 | 180878 |
| 1736292900 | 17.52 | -0.93 | -5.04 | 18.14 | 18.639 | 17.2824 | 147745 |
| 1736206500 | 18.45 | 0.04 | 0.22 | 19.1 | 19.2364 | 17.98 | 307325 |
| 1735947300 | 18.41 | 1.72 | 10.31 | 16.86 | 18.49 | 16.84 | 381882 |
| 1735860900 | 16.69 | -1.38 | -7.64 | 17.22 | 17.3493 | 16.399999 | 353396 |
| 1735688100 | 18.07 | -0.8 | -4.24 | 19.23 | 19.4 | 18.07 | 172011 |
| 1735601700 | 18.87 | -0.8 | -4.07 | 18.96 | 19.398 | 18.795 | 141574 |
| 1735342500 | 19.67 | -1.32 | -6.29 | 20.68 | 20.68 | 19.38 | 333746 |
| 1735256100 | 20.99 | -0.48 | -2.24 | 21.6 | 21.6 | 20.8193 | 251333 |
| 1735077840 | 21.47 | 1.78 | 9.04 | 19.98 | 21.47 | 19.91 | 189967 |
| 1734996900 | 19.69 | 0.59 | 3.09 | 19.7 | 19.83 | 18.88 | 206222 |
| 1734737700 | 19.1 | -0.92 | -4.60 | 19.3 | 20.58 | 18.97 | 953047 |
| 1734651300 | 20.02 | -0.12 | -0.60 | 20.91 | 21.1 | 19.07 | 769182 |
| 1734564900 | 20.14 | -2.42 | -10.73 | 21.71 | 23.03 | 19.47 | 625722 |
| 1734478500 | 22.56 | 0.98 | 4.54 | 22.3 | 22.7425 | 21.26 | 660633 |
| 1734392100 | 21.58 | 1.53 | 7.63 | 20.33 | 21.58 | 20.05 | 351267 |
| 1734132900 | 20.05 | 1.04 | 5.47 | 19.02 | 20.05 | 18.89 | 289575 |
| 1734046500 | 19.01 | -0.37 | -1.91 | 19.49 | 19.64 | 18.865 | 268432 |
| 1733960100 | 19.38 | 1.34 | 7.43 | 18.59 | 19.39 | 18.16 | 264366 |
| 1733873700 | 18.04 | 0.59 | 3.38 | 17.5 | 18.54 | 17.5 | 380847 |
| 1733787300 | 17.45 | 0.05 | 0.29 | 17.82 | 18.27 | 16.79 | 373514 |
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
