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 | -0.16 | -1.53846153846 | 10.4 | 12.25 | 9.75 | 168411 | 11.07892204 | CS |
| 4 | 4.58 | 80.9187279152 | 5.66 | 15.42 | 4.98 | 2271033 | 10.37245712 | CS |
| 12 | -100.01 | -90.7120181406 | 110.25 | 132.6375 | 4.98 | 804730 | 20.04795071 | CS |
| 26 | -157.5875 | -93.8984969686 | 167.8275 | 202.5 | 4.98 | 751337 | 92.13272227 | CS |
| 52 | -145.01 | -93.4041867955 | 155.25 | 315 | 4.98 | 486823 | 114.79688593 | CS |
| 156 | -136.055 | -93.0004443077 | 146.295 | 596.25 | 4.98 | 628576 | 333.04840435 | CS |
| 260 | -462.26 | -97.8328042328 | 472.5 | 963 | 4.98 | 437630 | 359.30310218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 10.75 | -0.49 | -4.36 | 11.02 | 11.28 | 10.5 | 213981 |
| 1752186900 | 11.24 | -0.67 | -5.63 | 12 | 12.25 | 11.05 | 73347 |
| 1752100500 | 11.91 | 0.99 | 9.07 | 10.7 | 11.98 | 10.65 | 130145 |
| 1752014100 | 10.92 | -0.08 | -0.73 | 10.69 | 11.43 | 10.69 | 201041 |
| 1751927700 | 11 | 1 | 10.00 | 10.4 | 11.44 | 9.75 | 223541 |
| 1751576640 | 10 | 0.25 | 2.56 | 10.1 | 10.57 | 9.97 | 156924 |
| 1751495700 | 9.75 | -0.73 | -6.97 | 8.8 | 10.14 | 8.42 | 487922 |
| 1751409300 | 10.48 | 4.73 | 82.26 | 12.45 | 15.42 | 9.31 | 38450940 |
| 1751322900 | 5.75 | 0.23 | 4.17 | 5.54 | 6.025 | 5.54 | 563767 |
| 1751063700 | 5.5199999 | 0.28 | 5.34 | 5.33 | 5.54 | 5.25 | 19153 |
| 1750977300 | 5.24 | -0.25 | -4.55 | 5.2 | 5.45 | 5.1407999 | 28924 |
| 1750890900 | 5.49 | 0.09 | 1.67 | 5.41 | 5.5858 | 5.36 | 7197 |
| 1750804500 | 5.4 | -0.15 | -2.70 | 5.45 | 6 | 4.98 | 37122 |
| 1750718100 | 5.55 | -0.25 | -4.31 | 5.57 | 6.3099999 | 5.19 | 26303 |
| 1750458900 | 5.8 | -0.49 | -7.79 | 6.05 | 8.91 | 5.0599999 | 239213 |
| 1750286100 | 6.29 | 0.2 | 3.28 | 5.96 | 6.45 | 5.96 | 6983 |
| 1750199700 | 6.09 | -0.03 | -0.49 | 6.09 | 6.1205999 | 5.9 | 5675 |
| 1750113300 | 6.12 | 0.38 | 6.62 | 5.66 | 6.18 | 5.53 | 6419 |
| 1749854100 | 5.74 | -0.06 | -1.03 | 5.5199999 | 5.74 | 5.44 | 15548 |
| 1749767700 | 5.8 | 0.09 | 1.58 | 5.85 | 5.86 | 5.5199999 | 17451 |
| 1749681300 | 5.71 | -0.3 | -4.91 | 6.1 | 6.5 | 5.525 | 18892 |
| 1749594900 | 6.005 | -0.44 | -6.88 | 6.26 | 6.26 | 5.12 | 41096 |
| 1749508500 | 6.4485 | 0.43 | 7.18 | 5.8125 | 6.6 | 5.7015 | 11001 |
| 1749249300 | 6.0165 | -0.28 | -4.50 | 6.3 | 6.5819849 | 6.000015 | 6469 |
| 1749162900 | 6.3 | -0 | -0.02 | 6.3015 | 6.5895 | 5.949 | 8419 |
| 1749076500 | 6.3015 | 0.52 | 9.09 | 5.6985 | 6.4665 | 5.427015 | 5434 |
| 1748990100 | 5.7765 | -77.02 | -93.02 | 5.2515 | 5.85 | 5.25 | 11310 |
| 1748903700 | 82.8 | 7.67 | 10.21 | 76.5225 | 83.294999 | 65.25 | 9924 |
| 1748644500 | 75.1275 | -8.05 | -9.68 | 83.182499 | 83.182499 | 74.8125 | 1614 |
| 1748558100 | 83.182499 | 1.33 | 1.62 | 81 | 84.093975 | 79.5825 | 532 |
| 1748471700 | 81.855 | -7.52 | -8.42 | 87.75 | 90 | 79.289775 | 1394 |
| 1748385300 | 89.378999 | 0.48 | 0.54 | 90 | 92.205 | 83.43 | 1486 |
| 1748039700 | 88.8975 | -4.68 | -5.00 | 98.28 | 100.8 | 78.75 | 6362 |
| 1747953300 | 93.5775 | -14.42 | -13.35 | 106.19999 | 106.86375 | 83.25 | 1509 |
| 1747866900 | 108 | -6.86 | -5.97 | 112.4775 | 114.20977 | 108 | 487 |
| 1747780500 | 114.86249 | -6.64 | -5.46 | 119.25 | 119.9025 | 114.75 | 133 |
| 1747694100 | 121.5 | 5.63 | 4.85 | 115.2 | 123.525 | 115.2 | 92 |
| 1747434900 | 115.875 | -5.4 | -4.45 | 121.5 | 122.3775 | 114.75224 | 62 |
| 1747348500 | 121.275 | 8.33 | 7.37 | 115.875 | 121.5 | 113.625 | 63 |
| 1747262100 | 112.95 | -6.3 | -5.28 | 116.325 | 123.75 | 108 | 301 |
| 1747175700 | 119.25 | -6.73 | -5.34 | 125.775 | 125.775 | 117 | 134 |
| 1747089300 | 125.9775 | 5.6 | 4.65 | 115.02 | 128.25 | 114.975 | 272 |
| 1746830100 | 120.375 | 3.15 | 2.69 | 120.6 | 123.7275 | 115.31249 | 74 |
| 1746743700 | 117.225 | -11.03 | -8.60 | 122.49 | 125.2125 | 114.75 | 81 |
| 1746657300 | 128.25 | -1.91 | -1.47 | 130.1625 | 130.1625 | 121.5225 | 118 |
| 1746570900 | 130.1625 | -1.35 | -1.03 | 120.375 | 130.5 | 120.375 | 38 |
| 1746484500 | 131.5125 | 14.51 | 12.40 | 122.85 | 132.6375 | 114.75 | 160 |
| 1746225300 | 117 | -2.39 | -2.00 | 119.25 | 121.5 | 113.3325 | 118 |
| 1746138900 | 119.385 | -8.64 | -6.75 | 123.2775 | 127.7325 | 119.25 | 81 |
| 1746052500 | 128.02499 | 4.25 | 3.44 | 122.625 | 128.69999 | 119.295 | 68 |
| 1745966100 | 123.77227 | -3.06 | -2.42 | 120.51 | 126.85499 | 119.1177 | 29 |
| 1745879700 | 126.83542 | 3.31 | 2.68 | 121.275 | 127.1025 | 117.0675 | 101 |
| 1745620500 | 123.525 | 3.71 | 3.10 | 120.375 | 123.75 | 112.8825 | 149 |
| 1745534100 | 119.8125 | 7.31 | 6.50 | 108.45 | 120.375 | 108.45 | 185 |
| 1745447700 | 112.5 | 2.23 | 2.02 | 116.37 | 116.37 | 108.3825 | 108 |
| 1745361300 | 110.2725 | -0.54 | -0.49 | 112.5 | 112.5 | 108.3375 | 136 |
| 1745274900 | 110.8125 | -0.86 | -0.77 | 110.25 | 113.06249 | 110.25 | 103 |
| 1744929300 | 111.6675 | -3.08 | -2.69 | 111.24 | 112.4775 | 108.675 | 85 |
| 1744842900 | 114.75 | 1.1 | 0.97 | 114.8175 | 114.8175 | 110.025 | 61 |
| 1744756500 | 113.6475 | 5.63 | 5.21 | 112.5 | 121.45499 | 110.25 | 77 |
| 1744670100 | 108.0225 | 0 | 0.00 | 108.80999 | 114.96375 | 108.0225 | 223 |
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
