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 | 3.24 | 32.7935222672 | 9.88 | 13.59 | 9.75 | 3294724 | 11.07556624 | CS |
| 4 | 2.98 | 29.3885601578 | 10.14 | 13.59 | 9.75 | 3136656 | 10.72169389 | CS |
| 12 | 0.02 | 0.152671755725 | 13.1 | 13.64 | 9.08 | 4410828 | 11.19250856 | CS |
| 26 | 4.59 | 53.8100820633 | 8.53 | 15.63 | 6.39 | 5992090 | 11.25404059 | CS |
| 52 | -4.73 | -26.4985994398 | 17.85 | 17.965 | 6.39 | 4431279 | 11.90095173 | CS |
| 156 | -19.93 | -60.3025718608 | 33.05 | 91.23 | 6.39 | 4145124 | 32.37915667 | CS |
| 260 | 0.82 | 6.66666666667 | 12.3 | 91.23 | 6.39 | 3904321 | 32.23636755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 13.22 | 1.83 | 16.07 | 11.9 | 13.59 | 11.88 | 13553239 |
| 1714084800 | 11.39 | -0.08 | -0.70 | 11.26 | 11.48 | 11.05 | 2202168 |
| 1713998400 | 11.47 | -0.05 | -0.43 | 11.44 | 11.65 | 11.32 | 2324775 |
| 1713912000 | 11.52 | 0.46 | 4.16 | 10.98 | 11.67 | 10.89 | 3617714 |
| 1713825600 | 11.06 | 0.89 | 8.75 | 10.2 | 11.09 | 10.165 | 4704023 |
| 1713566400 | 10.17 | 0.31 | 3.14 | 9.88 | 10.2 | 9.75 | 3511327 |
| 1713480000 | 9.86 | -0.36 | -3.52 | 10.22 | 10.285 | 9.805 | 1948580 |
| 1713393600 | 10.22 | 0.15 | 1.49 | 10.2 | 10.45 | 10.07 | 2153888 |
| 1713307200 | 10.07 | -0.17 | -1.66 | 10.0816 | 10.12 | 9.93 | 2681924 |
| 1713220800 | 10.24 | 0.14 | 1.39 | 10.1 | 10.48 | 10.03 | 2347446 |
| 1712961600 | 10.1 | -0.59 | -5.52 | 10.73 | 10.77 | 10.09 | 3361784 |
| 1712875200 | 10.69 | 0.27 | 2.59 | 10.48 | 10.83 | 10.435 | 2388229 |
| 1712788800 | 10.42 | 0.04 | 0.39 | 10.045 | 10.56 | 10 | 2507759 |
| 1712702400 | 10.38 | -0.58 | -5.29 | 10.96 | 11.03 | 10.35 | 3247508 |
| 1712616000 | 10.96 | -0.2 | -1.79 | 11.15 | 11.17 | 10.76 | 2396146 |
| 1712356800 | 11.16 | -0.06 | -0.53 | 11.265 | 11.35 | 11.06 | 2089286 |
| 1712270400 | 11.22 | 0.03 | 0.27 | 11.25 | 11.49 | 11.03 | 3980600 |
| 1712184000 | 11.19 | 1.02 | 10.03 | 10.24 | 11.19 | 10.19 | 5668185 |
| 1712097600 | 10.17 | -0.5 | -4.69 | 10.5 | 10.51 | 10.12 | 3266910 |
| 1712011200 | 10.67 | 0.55 | 5.43 | 10.14 | 10.75 | 10.05 | 4430288 |
| 1711665600 | 10.12 | 0.1 | 1.00 | 9.97 | 10.185 | 9.91 | 1966381 |
| 1711579200 | 10.02 | 0.24 | 2.45 | 9.9 | 10.115 | 9.74 | 3544555 |
| 1711492800 | 9.78 | 0.21 | 2.19 | 9.56 | 9.865 | 9.56 | 2316880 |
| 1711406400 | 9.57 | -0.01 | -0.10 | 9.55 | 9.74 | 9.4682 | 1896881 |
| 1711147200 | 9.58 | -0.2 | -2.04 | 9.71 | 9.77 | 9.52 | 1910415 |
| 1711060800 | 9.78 | 0 | 0.00 | 9.8699999 | 10.155 | 9.72 | 2976093 |
| 1710974400 | 9.78 | 0.53 | 5.73 | 9.22 | 9.8699999 | 9.08 | 3527468 |
| 1710888000 | 9.25 | -0.29 | -3.04 | 9.32 | 9.56 | 9.22 | 3196698 |
| 1710801600 | 9.5399999 | 0.09 | 0.95 | 9.44 | 9.635 | 9.22 | 4009764 |
| 1710542400 | 9.45 | 0.16 | 1.72 | 9.2899999 | 9.6076 | 9.28 | 5870520 |
| 1710456000 | 9.2899999 | -0.78 | -7.75 | 9.9 | 9.935 | 9.13 | 11349090 |
| 1710369600 | 10.07 | -1.59 | -13.64 | 10.55 | 11 | 9.82 | 19753626 |
| 1710283200 | 11.66 | 0.25 | 2.19 | 11.45 | 11.8 | 11.16 | 8020576 |
| 1710196800 | 11.41 | 0.42 | 3.82 | 10.99 | 11.42 | 10.95 | 4765656 |
| 1709941200 | 10.99 | -0.2 | -1.79 | 11.19 | 11.5 | 10.91 | 4982864 |
| 1709854800 | 11.19 | 0.03 | 0.27 | 11.07 | 11.23 | 10.9501 | 2853744 |
| 1709768400 | 11.16 | 0.36 | 3.33 | 10.89 | 11.39 | 10.79 | 4316791 |
| 1709682000 | 10.8 | -0.15 | -1.37 | 10.9 | 11.0799 | 10.68 | 4535483 |
| 1709595600 | 10.95 | -1.06 | -8.83 | 12.03 | 12.06 | 10.95 | 7136862 |
| 1709336400 | 12.01 | 0.1 | 0.84 | 11.93 | 12.1775 | 11.76 | 5051743 |
| 1709250000 | 11.91 | -0.54 | -4.34 | 12.45 | 12.552 | 11.86 | 4599739 |
| 1709163600 | 12.45 | -0.09 | -0.72 | 12.59 | 13.14 | 12.45 | 4169767 |
| 1709077200 | 12.54 | 0.35 | 2.87 | 12.27 | 12.77 | 12.23 | 3672821 |
| 1708990800 | 12.19 | -0.13 | -1.06 | 11.95 | 12.22 | 11.82 | 3594255 |
| 1708731600 | 12.32 | -0.19 | -1.52 | 12.31 | 12.4 | 11.82 | 3258682 |
| 1708645200 | 12.51 | 0.05 | 0.40 | 12.5 | 12.725 | 12.35 | 2224326 |
| 1708558800 | 12.46 | -0.21 | -1.66 | 12.71 | 12.96 | 12.33 | 4428790 |
| 1708472400 | 12.67 | 0.06 | 0.48 | 12.73 | 12.75 | 12.12 | 3939233 |
| 1708126800 | 12.61 | 0.06 | 0.48 | 12.82 | 12.91 | 12.5 | 3434221 |
| 1708040400 | 12.55 | 0.5 | 4.15 | 12.15 | 12.765 | 12.12 | 5038435 |
| 1707954000 | 12.05 | 0.25 | 2.12 | 11.84 | 12.15 | 11.63 | 3956080 |
| 1707867600 | 11.8 | -0.31 | -2.56 | 12.055 | 12.19 | 11.718 | 3889157 |
| 1707781200 | 12.11 | 0.22 | 1.85 | 11.8 | 12.365 | 11.65 | 4381226 |
| 1707522000 | 11.89 | -0.32 | -2.62 | 12.3 | 12.42 | 11.805 | 5499840 |
| 1707435600 | 12.21 | -1.04 | -7.85 | 12.15 | 12.44 | 11.565 | 11247028 |
| 1707349200 | 13.25 | 0.81 | 6.51 | 12.5 | 13.385 | 12.14 | 6694488 |
| 1707262800 | 12.44 | -0.74 | -5.61 | 13.23 | 13.34 | 12.36 | 7286459 |
| 1707176400 | 13.18 | -0.01 | -0.08 | 13.4 | 13.5899 | 12.8997 | 4998077 |
| 1706917200 | 13.19 | -0.07 | -0.53 | 13.1 | 13.64 | 12.93 | 5548968 |
| 1706830800 | 13.26 | -1.74 | -11.60 | 15.1 | 15.63 | 12.5 | 26054155 |
| 1706744400 | 15 | 0.17 | 1.15 | 14.68 | 15.61 | 14.62 | 10992727 |
| 1706658000 | 14.83 | 0.38 | 2.63 | 14.25 | 14.9 | 13.9 | 7624339 |
| 1706571600 | 14.45 | 1.01 | 7.51 | 14.99 | 15.0397 | 13.8 | 17653398 |
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
