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 | -1.3303 | -16.203410475 | 8.21 | 9.1 | 6.68 | 1139665 | 7.88925975 | CS |
| 4 | -5.3803 | -43.8849918434 | 12.26 | 12.61 | 6.68 | 1594571 | 8.41273526 | CS |
| 12 | -15.6303 | -69.4371390493 | 22.51 | 38.03 | 6.68 | 1759380 | 15.54064209 | CS |
| 26 | -20.7203 | -75.0735507246 | 27.6 | 38.03 | 6.68 | 1146784 | 17.57527196 | CS |
| 52 | -24.9303 | -78.3725243634 | 31.81 | 38.03 | 6.68 | 907792 | 19.88886537 | CS |
| 156 | -68.9103 | -90.9226810925 | 75.79 | 113.5 | 6.68 | 629017 | 40.80007253 | CS |
| 260 | -106.9103 | -93.9540381404 | 113.79 | 120 | 6.68 | 725133 | 45.79769792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 6.85 | -0.32 | -4.46 | 6.9152 | 6.94 | 6.68 | 558496 |
| 1713998100 | 7.17 | 0.01 | 0.14 | 7.32 | 7.385 | 6.8 | 946783 |
| 1713911700 | 7.16 | -0.38 | -5.04 | 7.42 | 7.55 | 7.11 | 669090 |
| 1713825300 | 7.54 | -0.71 | -8.61 | 8.1 | 8.27 | 7.38 | 770018 |
| 1713566100 | 8.25 | -0.13 | -1.55 | 8.07 | 8.8699999 | 8.0629 | 1443739 |
| 1713479700 | 8.38 | 0.1 | 1.21 | 8.21 | 9.1 | 8.18 | 1868697 |
| 1713393300 | 8.28 | 1.17 | 16.46 | 9.3699999 | 11.4 | 8.01 | 14069137 |
| 1713306900 | 7.11 | -0.1 | -1.39 | 7.26 | 7.3401 | 6.98 | 467986 |
| 1713220500 | 7.21 | -0.55 | -7.09 | 7.66 | 8.105 | 7.02 | 774506 |
| 1712961300 | 7.76 | -0.14 | -1.77 | 7.84 | 8.07 | 7.6209 | 611499 |
| 1712874900 | 7.9 | -0.94 | -10.63 | 8.8 | 9.24 | 7.78 | 1013926 |
| 1712788500 | 8.84 | 0.38 | 4.49 | 8.25 | 9.0399999 | 8.15 | 917316 |
| 1712702100 | 8.46 | -0.01 | -0.12 | 8.64 | 9.14 | 8.4 | 732534 |
| 1712615700 | 8.47 | 0.01 | 0.12 | 8.5 | 9.23 | 8.1199999 | 1391723 |
| 1712356500 | 8.46 | -0.62 | -6.83 | 8.98 | 8.98 | 8.36 | 892304 |
| 1712270100 | 9.08 | -1.15 | -11.24 | 10.25 | 10.35 | 9.0399999 | 1098130 |
| 1712183700 | 10.23 | -0.06 | -0.58 | 10.15 | 10.51 | 10.06 | 429836 |
| 1712097300 | 10.29 | -0.53 | -4.90 | 10.695 | 10.998 | 10.15 | 491963 |
| 1712010900 | 10.82 | -0.72 | -6.24 | 11.58 | 12.38 | 10.8 | 880194 |
| 1711665300 | 11.54 | -0.86 | -6.94 | 12.26 | 12.61 | 11.31 | 696583 |
| 1711578900 | 12.4 | 0.9 | 7.83 | 11.67 | 12.7 | 11.43 | 578429 |
| 1711492500 | 11.5 | -0.7 | -5.74 | 12.25 | 12.54 | 11.135 | 581881 |
| 1711406100 | 12.2 | -0.48 | -3.79 | 12.67 | 13.0075 | 12.15 | 300403 |
| 1711146900 | 12.68 | -0.51 | -3.87 | 13.24 | 13.41 | 12.68 | 318950 |
| 1711060500 | 13.19 | -0.54 | -3.93 | 13.78 | 13.83 | 12.77 | 512963 |
| 1710974100 | 13.73 | 0.47 | 3.54 | 13.29 | 13.83 | 12.72 | 314921 |
| 1710887700 | 13.26 | 0.11 | 0.84 | 13.2 | 13.46 | 12.69 | 456367 |
| 1710801300 | 13.15 | 0.14 | 1.08 | 13.03 | 13.69 | 12.79 | 593127 |
| 1710542100 | 13.01 | -0.11 | -0.80 | 13.25 | 13.25 | 12.44 | 624108 |
| 1710455700 | 13.115 | -1.69 | -11.39 | 14.49 | 14.67 | 13.11 | 636710 |
| 1710369300 | 14.8 | -0.19 | -1.27 | 14.85 | 15.3998 | 14.5801 | 434900 |
| 1710282900 | 14.99 | -1.14 | -7.07 | 15.73 | 16.165 | 14.77 | 572012 |
| 1710196500 | 16.129999 | 0.62 | 4.00 | 15.99 | 17.34 | 15.72 | 726293 |
| 1709940900 | 15.51 | -0.66 | -4.08 | 16.36 | 16.5699 | 15.5 | 334064 |
| 1709854500 | 16.17 | -0.26 | -1.58 | 16.23 | 16.94 | 16.075 | 358211 |
| 1709768100 | 16.43 | -1.37 | -7.70 | 18 | 18.15 | 16.39 | 532873 |
| 1709681700 | 17.8 | -0.5 | -2.73 | 17.71 | 18.37 | 17.09 | 540375 |
| 1709595300 | 18.3 | -0.57 | -3.02 | 18.39 | 18.91 | 18.02 | 496297 |
| 1709336100 | 18.87 | -0.37 | -1.92 | 18.99 | 19.68 | 18.5 | 748126 |
| 1709249700 | 19.24 | 0.04 | 0.21 | 25 | 25.5 | 19.2 | 1518125 |
| 1709163300 | 19.2 | -0.85 | -4.24 | 20 | 21.07 | 19.175 | 458810 |
| 1709076900 | 20.05 | -0.26 | -1.26 | 20.17 | 20.84 | 19.71 | 515247 |
| 1708990500 | 20.305 | -0.08 | -0.37 | 20.49 | 21.095 | 19.7 | 628599 |
| 1708731300 | 20.38 | 0.86 | 4.41 | 19.08 | 20.6029 | 18.5 | 492318 |
| 1708644900 | 19.52 | -0.4 | -2.01 | 20.04 | 20.4099 | 19.15 | 868161 |
| 1708558500 | 19.92 | -4.41 | -18.13 | 23.86 | 24.09 | 19.6039 | 1273000 |
| 1708472100 | 24.33 | -4.79 | -16.45 | 29.12 | 29.15 | 23.91 | 1304318 |
| 1708126500 | 29.12 | 2.83 | 10.76 | 26.37 | 31.86 | 25.59 | 3981501 |
| 1708040100 | 26.29 | 11.78 | 81.12 | 18.5 | 38.03 | 18.39 | 17029436 |
| 1707953700 | 14.515 | 3.23 | 28.57 | 13.13 | 14.79 | 12.87 | 3538570 |
| 1707867300 | 11.29 | -5.1 | -31.12 | 14.04 | 14.36 | 10.5101 | 6883373 |
| 1707780900 | 16.39 | 3.89 | 31.07 | 12.82 | 17.09 | 12.82 | 8032041 |
| 1707521700 | 12.505 | -7.25 | -36.68 | 8.5 | 12.52 | 8.3 | 12090688 |
| 1707435300 | 19.75 | 0.44 | 2.28 | 19.43 | 19.93 | 19.02 | 418711 |
| 1707348900 | 19.31 | -0.59 | -2.96 | 19.72 | 19.7838 | 18.12 | 977168 |
| 1707262500 | 19.9 | -0.16 | -0.80 | 20.04 | 20.075 | 19.55 | 444757 |
| 1707176100 | 20.06 | -1.33 | -6.22 | 21.07 | 21.07 | 20 | 652883 |
| 1706916900 | 21.39 | -0.68 | -3.08 | 22.01 | 22.01 | 21.26 | 395481 |
| 1706830500 | 22.07 | -0.21 | -0.94 | 22.51 | 22.95 | 21.92 | 352890 |
| 1706744100 | 22.28 | 0.26 | 1.18 | 22.06 | 23.5 | 21.4 | 464613 |
| 1706657700 | 22.02 | -1.05 | -4.55 | 22.79 | 22.94 | 21.26 | 788211 |
| 1706571300 | 23.07 | -1.7 | -6.86 | 24.78 | 24.865 | 23.025 | 446211 |
| 1706312100 | 24.77 | 0.02 | 0.08 | 24.92 | 25.12 | 24.26 | 310868 |
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
