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 | 1.35 | 13.9896373057 | 9.65 | 12.5 | 9.65 | 281168 | 10.99544927 | DE |
| 4 | 3.25 | 41.935483871 | 7.75 | 12.625 | 7 | 372489 | 9.45014869 | DE |
| 12 | -28 | -71.7948717949 | 39 | 39 | 7 | 565027 | 13.48379193 | DE |
| 26 | -13.5 | -55.1020408163 | 24.5 | 43 | 7 | 416377 | 20.84969843 | DE |
| 52 | -24.25 | -68.7943262411 | 35.25 | 43 | 7 | 258599 | 21.81145386 | DE |
| 156 | -21.5 | -66.1538461538 | 32.5 | 86 | 7 | 3427229 | 54.14929026 | DE |
| 260 | -22.5 | -67.1641791045 | 33.5 | 86 | 7 | 3906920 | 40.26131882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 11 | -0.5 | -4.35 | 11.75 | 11.75 | 11 | 110409 |
| 1721320200 | 11.5 | 0.75 | 6.98 | 11 | 12.5 | 11 | 718595 |
| 1721233800 | 10.75 | 1.1 | 11.40 | 9.65 | 10.75 | 9.65 | 375485 |
| 1721147400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 23340 |
| 1721061000 | 9.65 | -0.55 | -5.39 | 9.65 | 9.65 | 9.65 | 178011 |
| 1720801800 | 10.2 | -0.4 | -3.77 | 10.5 | 10.5 | 9.5 | 378324 |
| 1720715400 | 10.6 | -0.65 | -5.78 | 11.25 | 11.25 | 10.5 | 225276 |
| 1720629000 | 11.25 | 2.15 | 23.63 | 9.1 | 12.625 | 9.1 | 1790014 |
| 1720542600 | 9.1 | 1 | 12.35 | 8.1 | 9.25 | 8.1 | 902578 |
| 1720456200 | 8.1 | 0.65 | 8.72 | 7.45 | 8.1 | 7.45 | 282910 |
| 1720197000 | 7.45 | 0.2 | 2.76 | 7.25 | 7.45 | 7.25 | 48484 |
| 1720110600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 172665 |
| 1720024200 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 82865 |
| 1719937800 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 257002 |
| 1719851400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 103203 |
| 1719592200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 177114 |
| 1719505800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 58481 |
| 1719419400 | 7.25 | -0.25 | -3.33 | 7.75 | 7.75 | 7.25 | 610433 |
| 1719333000 | 7.5 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 269285 |
| 1719246600 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 685307 |
| 1718987400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 399073 |
| 1718901000 | 7.75 | -0.35 | -4.32 | 8.1 | 8.1 | 7.75 | 395450 |
| 1718814600 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 8.1 | 128246 |
| 1718728200 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 199307 |
| 1718641800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 105146 |
| 1718382600 | 8.25 | -0.25 | -2.94 | 8.75 | 8.75 | 8.25 | 549393 |
| 1718296200 | 8.5 | -2 | -19.05 | 10.5 | 10.5 | 8.5 | 1522781 |
| 1718209800 | 10.5 | 0.5 | 5.00 | 10 | 10.75 | 10 | 702324 |
| 1718123400 | 10 | -2 | -16.67 | 8.5 | 10 | 7.5 | 2909429 |
| 1718037000 | 12 | -1 | -7.69 | 13 | 13 | 12 | 297917 |
| 1717777800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 192195 |
| 1717691400 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 13 | 177871 |
| 1717605000 | 13.5 | -0.25 | -1.82 | 13.75 | 14.25 | 13.5 | 221328 |
| 1717518600 | 13.75 | 1 | 7.84 | 12.75 | 14.25 | 12.75 | 542828 |
| 1717432200 | 12.75 | 1 | 8.51 | 11.75 | 13 | 11.75 | 810203 |
| 1717173000 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 394476 |
| 1717086600 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 505445 |
| 1717000200 | 12.5 | -0.75 | -5.66 | 13.25 | 13.25 | 12.5 | 808334 |
| 1716913800 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 825913 |
| 1716568200 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 387519 |
| 1716481800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 262468 |
| 1716395400 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 373319 |
| 1716309000 | 14.25 | -0.25 | -1.72 | 14.25 | 14.25 | 13.75 | 670663 |
| 1716222600 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.25 | 305020 |
| 1715963400 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 14.75 | 438719 |
| 1715877000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 157441 |
| 1715790600 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 504732 |
| 1715704200 | 15.75 | -0.75 | -4.55 | 16.5 | 16.5 | 15.75 | 494575 |
| 1715617800 | 16.5 | -1 | -5.71 | 17.5 | 17.5 | 16.25 | 345295 |
| 1715358600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 352086 |
| 1715272200 | 17.5 | 0.5 | 2.94 | 17 | 18.25 | 17 | 812727 |
| 1715185800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 179713 |
| 1715099400 | 17 | -3 | -15.00 | 18.25 | 18.25 | 17 | 810605 |
| 1714753800 | 20 | 1.75 | 9.59 | 18.25 | 20 | 18.25 | 927392 |
| 1714667400 | 18.25 | 0.15 | 0.83 | 17.75 | 18.5 | 17.75 | 628870 |
| 1714581000 | 18.1 | -2.3 | -11.27 | 20.5 | 20.5 | 17.5 | 1670326 |
| 1714494600 | 20.4 | -18.1 | -47.01 | 33.5 | 33.5 | 20.25 | 4129368 |
| 1714408200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 183277 |
| 1714149000 | 39 | 0 | 0.00 | 39 | 39 | 38.75 | 86087 |
| 1714062600 | 39 | 0 | 0.00 | 39 | 39 | 38.75 | 88199 |
| 1713976200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 40854 |
| 1713889800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 53575 |
| 1713803400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 104103 |
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
