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 | -9.31 | -10.406885759 | 89.46 | 89.46 | 80.15 | 7 | 89.45 | FU |
| 4 | 2.15 | 2.75641025641 | 78 | 90 | 75.8 | 426 | 79.31468176 | FU |
| 12 | 7.94 | 10.9957069658 | 72.21 | 92 | 70.25 | 355 | 79.15260852 | FU |
| 26 | 8.15 | 11.3194444444 | 72 | 92 | 60 | 953 | 75.96320754 | FU |
| 52 | -787.85 | -90.7661290323 | 868 | 950 | 60 | 879 | 128.59572392 | FU |
| 156 | -919.85 | -91.985 | 1000 | 1015 | 60 | 693 | 141.94163426 | FU |
| 260 | -919.85 | -91.985 | 1000 | 1015 | 60 | 693 | 141.94163426 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 80.15 | -9.3 | -10.40 | 84.01 | 84.01 | 80.15 | 12 |
| 1732224600 | 89.45 | 0 | 0.00 | 89.45 | 89.45 | 89.45 | 0 |
| 1732051800 | 89.45 | 0 | 0.00 | 85 | 89.45 | 85 | 2 |
| 1731965340 | 89.45 | -0.03 | -0.03 | 89.46 | 89.46 | 84.5 | 12 |
| 1731619800 | 89.48 | 0 | 0.00 | 89.48 | 89.48 | 89.48 | 0 |
| 1731533400 | 89.48 | 0 | 0.00 | 89.46 | 89.48 | 89.46 | 3 |
| 1731446940 | 89.48 | 0 | 0.00 | 89.48 | 89.48 | 89.48 | 1 |
| 1731360600 | 89.48 | 0 | 0.00 | 89.48 | 89.48 | 89.48 | 0 |
| 1731101400 | 89.48 | 9.47 | 11.84 | 89.45 | 89.48 | 89.45 | 75 |
| 1731015000 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1730928600 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1730842200 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1730755800 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1730496600 | 80.01 | 2.96 | 3.84 | 81.01 | 81.01 | 80.01 | 4 |
| 1730410200 | 77.05 | -2.94 | -3.68 | 75.8 | 81 | 75.8 | 473 |
| 1730323800 | 79.99 | 1.98 | 2.54 | 81 | 82.5 | 76 | 1543 |
| 1730237340 | 78.01 | -0.19 | -0.24 | 76.03 | 85 | 76.03 | 861 |
| 1730151000 | 78.2 | -1.81 | -2.26 | 77 | 82.51 | 77 | 543 |
| 1729891800 | 80.01 | -0.53 | -0.66 | 78 | 90 | 78 | 1165 |
| 1729805400 | 80.54 | -8.48 | -9.53 | 89.91 | 90.8 | 80.54 | 230 |
| 1729719000 | 89.02 | -0.98 | -1.09 | 89.1 | 90 | 81.43 | 428 |
| 1729632600 | 90 | 7.6 | 9.22 | 78.01 | 90 | 78.01 | 734 |
| 1729546140 | 82.4 | -9.6 | -10.43 | 91.08 | 91.09 | 81.74 | 827 |
| 1729287000 | 92 | 8.13 | 9.69 | 84.7 | 92 | 83.02 | 254 |
| 1729200540 | 83.87 | 0 | 0.00 | 83.04 | 83.88 | 80.6 | 160 |
| 1729114140 | 83.87 | 8.62 | 11.46 | 78.8 | 86.4 | 77.24 | 1942 |
| 1729027740 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 0 |
| 1728941340 | 75.25 | 0.01 | 0.01 | 74 | 75.25 | 74 | 571 |
| 1728682200 | 75.24 | -1.52 | -1.98 | 77.52 | 78.29 | 75.23 | 10 |
| 1728595800 | 76.76 | 0 | 0.00 | 76.76 | 76.76 | 76.76 | 0 |
| 1728509400 | 76.76 | 0.1 | 0.13 | 75.89 | 76.76 | 75.89 | 127 |
| 1728423000 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1728336600 | 76.66 | 1.51 | 2.01 | 75.15 | 76.66 | 75.15 | 87 |
| 1728077400 | 75.15 | -0.75 | -0.99 | 75.15 | 75.15 | 75.15 | 197 |
| 1727991000 | 75.9 | 0.75 | 1.00 | 75.02 | 75.9 | 75.01 | 102 |
| 1727904540 | 75.15 | -0.75 | -0.99 | 75.9 | 75.9 | 75.14 | 56 |
| 1727818200 | 75.9 | 0.9 | 1.20 | 75.75 | 75.9 | 75.01 | 170 |
| 1727731800 | 75 | -0.75 | -0.99 | 75 | 75.01 | 75 | 349 |
| 1727472600 | 75.75 | 0.75 | 1.00 | 74 | 75.75 | 73.01 | 6 |
| 1727386140 | 75 | 0 | 0.00 | 70.52 | 75 | 70.52 | 6 |
| 1727299740 | 75 | 0.74 | 1.00 | 75 | 75 | 72.51 | 1462 |
| 1727213400 | 74.26 | 2.85 | 3.99 | 72.12 | 75 | 72.12 | 219 |
| 1727127000 | 71.41 | 0.8 | 1.13 | 71.31 | 72.73 | 71.31 | 336 |
| 1726867800 | 70.61 | -4.39 | -5.85 | 74.25 | 74.25 | 70.61 | 184 |
| 1726781400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1726695000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1726608600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1726522200 | 75 | 4.49 | 6.37 | 75 | 75 | 75 | 1 |
| 1726262940 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 0 |
| 1726176540 | 70.51 | -1.24 | -1.73 | 71.93 | 71.93 | 70.51 | 178 |
| 1726090140 | 71.75 | 1.24 | 1.76 | 71.22 | 77.42 | 70.52 | 397 |
| 1726003740 | 70.51 | -5.89 | -7.71 | 76.54 | 76.54 | 70.51 | 156 |
| 1725917400 | 76.4 | 3.25 | 4.44 | 76.54 | 76.54 | 76.4 | 300 |
| 1725658200 | 73.15 | 2.14 | 3.01 | 72.43 | 73.15 | 72.43 | 300 |
| 1725571800 | 71.01 | 0.76 | 1.08 | 71.02 | 71.02 | 71.01 | 179 |
| 1725485400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1725399000 | 70.25 | -2.68 | -3.67 | 70.25 | 70.25 | 70.25 | 49 |
| 1725312600 | 72.93 | 0 | 0.00 | 72.93 | 72.93 | 72.93 | 0 |
| 1725053400 | 72.93 | 1.93 | 2.72 | 72.21 | 73.65 | 72.21 | 206 |
| 1724967000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1724880600 | 71 | 0.5 | 0.71 | 71.5 | 71.5 | 71 | 10 |
| 1724794140 | 70.5 | -5.5 | -7.24 | 76 | 76 | 70.5 | 54 |
| 1724707740 | 76 | 0 | 0.00 | 76.01 | 76.01 | 76 | 150 |
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
