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 | 0.52 | 3.43915343915 | 15.12 | 15.68 | 14.96 | 1306 | 15.32971695 | SP |
| 4 | -0.26 | -1.63522012579 | 15.9 | 16.18 | 14.58 | 1344 | 15.35709212 | SP |
| 12 | 8.8 | 128.65497076 | 6.84 | 16.31 | 6.571 | 6321 | 8.45149775 | SP |
| 26 | 7.92 | 102.590673575 | 7.72 | 16.31 | 6.571 | 5992 | 7.84509644 | SP |
| 52 | 6.68 | 74.5535714286 | 8.96 | 16.31 | 6.571 | 5433 | 7.95988053 | SP |
| 156 | 5 | 46.992481203 | 10.64 | 17.8 | 6.571 | 13882 | 12.04320917 | SP |
| 260 | -4.69 | -23.0693556321 | 20.33 | 40.09 | 6.571 | 9516 | 13.04026675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 15.5 | 0.07 | 0.45 | 15.67 | 15.68 | 15.43 | 2324 |
| 1734391800 | 15.43 | 0.09 | 0.59 | 15.62 | 15.62 | 15.35 | 1603 |
| 1734132600 | 15.34 | 0.11 | 0.72 | 15.49 | 15.49 | 15.34 | 493 |
| 1734046200 | 15.23 | 0.21 | 1.38 | 15.23 | 15.23 | 15.23 | 419 |
| 1733959800 | 15.0227 | -0.13 | -0.84 | 15.12 | 15.12 | 14.96 | 1693 |
| 1733873400 | 15.15 | 0.26 | 1.75 | 15.13 | 15.15 | 15.111 | 597 |
| 1733787000 | 14.89 | -0.01 | -0.09 | 14.82 | 14.89 | 14.58 | 1504 |
| 1733527800 | 14.9028 | 0.06 | 0.42 | 14.85 | 14.93 | 14.84 | 903 |
| 1733441400 | 14.84 | -0.2 | -1.31 | 14.79 | 14.84 | 14.79 | 586 |
| 1733355000 | 15.0373 | 0.06 | 0.38 | 14.91 | 15.0373 | 14.91 | 5822 |
| 1733268600 | 14.98 | -0.32 | -2.09 | 15.09 | 15.09 | 14.98 | 66 |
| 1733182200 | 15.2991 | -0.11 | -0.70 | 15.35 | 15.35 | 15.2991 | 373 |
| 1732917840 | 15.4063 | -0.3 | -1.89 | 15.4063 | 15.4063 | 15.4063 | 3 |
| 1732750200 | 15.7034 | -0.1 | -0.61 | 15.68 | 15.74 | 15.68 | 216 |
| 1732663800 | 15.8 | 0.12 | 0.74 | 15.82 | 15.82 | 15.8 | 270 |
| 1732577400 | 15.6832 | -0.15 | -0.93 | 15.66 | 15.6999 | 15.59 | 5636 |
| 1732318200 | 15.83 | -0.1 | -0.63 | 16.18 | 16.18 | 15.819 | 1783 |
| 1732231800 | 15.9297 | -0.14 | -0.89 | 15.87 | 15.9297 | 15.87 | 975 |
| 1732145400 | 16.073 | 0.25 | 1.55 | 15.9 | 16.073 | 15.9 | 269 |
| 1732059000 | 15.827 | 0.03 | 0.20 | 16.01 | 16.309999 | 15.8 | 3512 |
| 1731972600 | 15.7947 | -0.13 | -0.79 | 15.89 | 15.89 | 15.79 | 491 |
| 1731713400 | 15.92 | 0.09 | 0.57 | 15.98 | 15.99 | 15.92 | 2169 |
| 1731627000 | 15.8301 | -0.17 | -1.06 | 15.69 | 15.84 | 15.59 | 4931 |
| 1731540600 | 16.000399 | 0.33 | 2.11 | 16.21 | 16.21 | 15.85 | 3577 |
| 1731454200 | 15.6692 | 0.68 | 4.52 | 15.65 | 15.8299 | 15.641 | 4464 |
| 1731367800 | 14.9922 | -0.18 | -1.19 | 14.92 | 15.15 | 14.92 | 1729 |
| 1731108600 | 15.173 | 0.4 | 2.71 | 15.01 | 15.27 | 15.01 | 8884 |
| 1731022200 | 14.7721 | 7.19 | 94.94 | 14.73 | 14.8683 | 14.72 | 7558 |
| 1730935800 | 7.5776 | 0.19 | 2.62 | 7.63 | 7.66 | 7.5101 | 11739 |
| 1730849400 | 7.3841 | -0.12 | -1.55 | 7.51 | 7.51 | 7.36 | 1156 |
| 1730763000 | 7.5 | -0.01 | -0.14 | 7.48 | 7.5 | 7.45 | 2875 |
| 1730500200 | 7.5108 | -0.06 | -0.78 | 7.42 | 7.5254 | 7.42 | 17152 |
| 1730413800 | 7.5699 | 0.12 | 1.67 | 7.49 | 7.6537 | 7.49 | 6911 |
| 1730327400 | 7.4452 | 0.1 | 1.36 | 7.43 | 7.4452 | 7.41 | 1118 |
| 1730241000 | 7.3453 | 0.02 | 0.21 | 7.32 | 7.38 | 7.32 | 8131 |
| 1730154600 | 7.33 | -0.11 | -1.48 | 7.32 | 7.35 | 7.27 | 7938 |
| 1729895400 | 7.44 | 0.06 | 0.81 | 7.35 | 7.44 | 7.32 | 3275 |
| 1729809000 | 7.38 | -0.07 | -0.94 | 7.37 | 7.38 | 7.37 | 1216 |
| 1729722600 | 7.45 | 0.15 | 2.05 | 7.43 | 7.509 | 7.43 | 14921 |
| 1729636200 | 7.3 | 0.16 | 2.24 | 7.29 | 7.3 | 7.2801 | 2406 |
| 1729549800 | 7.14 | 0.11 | 1.54 | 7.1 | 7.2 | 7.1 | 654 |
| 1729290600 | 7.0318 | -0.1 | -1.42 | 7.05 | 7.05 | 7.0318 | 11 |
| 1729204200 | 7.1331 | -0 | -0.03 | 7.05 | 7.1331 | 7.05 | 201 |
| 1729117800 | 7.1349 | -0.02 | -0.28 | 7.13 | 7.1349 | 7.13 | 321 |
| 1729031400 | 7.155 | 0.26 | 3.70 | 6.9507 | 7.16 | 6.9507 | 1219 |
| 1728945000 | 6.9 | -0.07 | -0.94 | 7.02 | 7.02 | 6.9 | 81743 |
| 1728685800 | 6.9654 | -0.04 | -0.61 | 6.98 | 6.98 | 6.941 | 6507 |
| 1728599400 | 7.008 | 0.02 | 0.26 | 7.1 | 7.1 | 7.008 | 190 |
| 1728513000 | 6.9901 | -0.03 | -0.43 | 6.991 | 7.0002 | 6.97 | 35074 |
| 1728426600 | 7.0201 | 0.03 | 0.36 | 7.03 | 7.08 | 7 | 2923 |
| 1728340200 | 6.9948 | 0.08 | 1.20 | 6.93 | 7.0396 | 6.93 | 6350 |
| 1728081000 | 6.9119 | -0.09 | -1.26 | 7 | 7 | 6.901 | 4588 |
| 1727994600 | 7 | 0.14 | 2.10 | 6.97 | 7.03 | 6.97 | 10749 |
| 1727908200 | 6.8562 | -0 | -0.06 | 7.06 | 7.06 | 6.8562 | 34132 |
| 1727821800 | 6.86 | 0.13 | 1.92 | 6.69 | 6.91 | 6.69 | 33444 |
| 1727735400 | 6.7307 | 0.05 | 0.76 | 6.69 | 6.78 | 6.6849999 | 2622 |
| 1727476200 | 6.68 | 0.08 | 1.27 | 6.61 | 6.69 | 6.61 | 2840 |
| 1727389800 | 6.5961999 | -0.28 | -4.12 | 6.67 | 6.68 | 6.571 | 7181 |
| 1727303400 | 6.8795 | 0.02 | 0.28 | 6.84 | 6.88 | 6.84 | 525 |
| 1727217000 | 6.86 | -0.11 | -1.58 | 6.93 | 6.94 | 6.86 | 2651 |
| 1727130600 | 6.9702 | -0.03 | -0.44 | 7.01 | 7.02 | 6.9686 | 1606 |
| 1726871400 | 7.001 | 0.12 | 1.79 | 7.03 | 7.04 | 7.001 | 31556 |
| 1726785000 | 6.8781 | -0.25 | -3.56 | 6.92 | 6.97 | 6.841 | 6376 |
| 1726698600 | 7.132 | 0.03 | 0.45 | 7.1001 | 7.1699 | 7.001 | 6395 |
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
