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 | -1.54 | -11.4243323442 | 13.48 | 14.15 | 11.29 | 731882 | 12.70228608 | CS |
| 4 | -0.64 | -5.08744038156 | 12.58 | 14.15 | 11.29 | 629628 | 13.20220417 | CS |
| 12 | -1 | -7.72797527048 | 12.94 | 14.3 | 11.29 | 629981 | 13.03935439 | CS |
| 26 | 2.8 | 30.6345733042 | 9.14 | 14.3 | 8.195 | 776441 | 11.66035252 | CS |
| 52 | 0.55 | 4.82879719052 | 11.39 | 14.3 | 8.195 | 706645 | 11.13797892 | CS |
| 156 | -6.95 | -36.7919534145 | 18.89 | 21.731 | 8.195 | 601758 | 12.97074448 | CS |
| 260 | -0.09 | -0.74812967581 | 12.03 | 24.43 | 3.84 | 606413 | 13.73604804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722983400 | 12.22 | 0.29 | 2.43 | 11.87 | 12.31 | 11.5374 | 635181 |
| 1722897000 | 11.93 | -0.74 | -5.84 | 11.54 | 12.16 | 11.29 | 591859 |
| 1722637800 | 12.67 | -0.49 | -3.72 | 13.8 | 14.15 | 12.475 | 1258422 |
| 1722551400 | 13.16 | -0.54 | -3.94 | 13.5 | 13.62 | 12.83 | 680021 |
| 1722465000 | 13.7 | 0.37 | 2.78 | 13.48 | 13.859 | 13.48 | 493927 |
| 1722378600 | 13.33 | 0.08 | 0.60 | 13.27 | 13.45 | 13.16 | 305330 |
| 1722292200 | 13.25 | 0.18 | 1.38 | 13.19 | 13.27 | 12.88 | 368094 |
| 1722033000 | 13.07 | 0.12 | 0.93 | 13.16 | 13.195 | 12.94 | 450153 |
| 1721946600 | 12.95 | -0.51 | -3.79 | 12.89 | 13.19 | 12.77 | 599445 |
| 1721860200 | 13.46 | 0.16 | 1.20 | 13.49 | 14.07 | 13.46 | 930521 |
| 1721773800 | 13.3 | 0.09 | 0.68 | 13.15 | 13.44 | 13.14 | 327062 |
| 1721687400 | 13.21 | 0.02 | 0.15 | 13.16 | 13.26 | 12.91 | 313884 |
| 1721428200 | 13.19 | -0.21 | -1.57 | 12.94 | 13.415 | 12.8344 | 640632 |
| 1721341800 | 13.4 | -0.35 | -2.55 | 13.75 | 13.86 | 13.21 | 824759 |
| 1721255400 | 13.75 | -0.25 | -1.79 | 13.93 | 14.11 | 13.54 | 688668 |
| 1721169000 | 14 | 0.72 | 5.42 | 13.48 | 14.04 | 13.25 | 700466 |
| 1721082600 | 13.28 | -0.33 | -2.42 | 13.57 | 13.57 | 13.22 | 666838 |
| 1720823400 | 13.61 | 0.06 | 0.44 | 13.28 | 13.6668 | 13.28 | 616703 |
| 1720737000 | 13.55 | 0.3 | 2.26 | 13.74 | 13.74 | 13.2 | 808959 |
| 1720650600 | 13.25 | 0.88 | 7.11 | 12.58 | 13.29 | 12.51 | 691639 |
| 1720564200 | 12.37 | -0.06 | -0.48 | 12.37 | 12.5 | 12.26 | 338467 |
| 1720477800 | 12.43 | -0.04 | -0.32 | 12.38 | 12.49 | 12.21 | 353339 |
| 1720218600 | 12.47 | 0.22 | 1.80 | 12.42 | 12.645 | 12.365 | 508322 |
| 1720040640 | 12.25 | 0.4 | 3.38 | 12.15 | 12.49 | 12.15 | 415855 |
| 1719959400 | 11.85 | 0.27 | 2.33 | 11.6 | 11.91 | 11.58 | 426591 |
| 1719873000 | 11.58 | -0.19 | -1.61 | 11.74 | 11.792 | 11.55 | 244147 |
| 1719613800 | 11.77 | 0 | 0.00 | 11.77 | 11.77 | 11.77 | 0 |
| 1719527400 | 11.77 | 0.1 | 0.86 | 11.81 | 11.9185 | 11.75 | 288768 |
| 1719441000 | 11.67 | -0.03 | -0.26 | 11.5 | 11.71 | 11.41 | 672188 |
| 1719354600 | 11.7 | -0.23 | -1.93 | 11.88 | 11.9 | 11.62 | 373271 |
| 1719268200 | 11.93 | -0.04 | -0.33 | 12.08 | 12.13 | 11.86 | 456169 |
| 1719009000 | 11.97 | -0.49 | -3.93 | 12.36 | 12.36 | 11.9 | 677148 |
| 1718922600 | 12.46 | 0.31 | 2.55 | 12.33 | 12.49 | 12.188 | 524379 |
| 1718749800 | 12.15 | 0.1 | 0.83 | 12.03 | 12.2 | 11.83 | 743109 |
| 1718663400 | 12.05 | -0.22 | -1.79 | 12.15 | 12.2424 | 11.94 | 454772 |
| 1718404200 | 12.27 | 0.13 | 1.07 | 12.2 | 12.35 | 12.0901 | 475393 |
| 1718317800 | 12.14 | -0.6 | -4.71 | 12.58 | 12.64 | 12.02 | 695791 |
| 1718231400 | 12.74 | 0.05 | 0.39 | 13.1 | 13.24 | 12.65 | 637124 |
| 1718145000 | 12.69 | 0.02 | 0.16 | 12.5 | 12.69 | 12.37 | 438421 |
| 1718058600 | 12.67 | 0.04 | 0.32 | 12.64 | 12.78 | 12.33 | 538731 |
| 1717799400 | 12.63 | -1.01 | -7.40 | 13.2 | 13.25 | 12.58 | 750424 |
| 1717713000 | 13.64 | 0.61 | 4.68 | 13.16 | 13.8 | 13.06 | 868363 |
| 1717626600 | 13.03 | 0.23 | 1.80 | 12.8 | 13.075 | 12.64 | 577662 |
| 1717540200 | 12.8 | -0.56 | -4.19 | 13.06 | 13.08 | 12.66 | 621508 |
| 1717453800 | 13.36 | -0.02 | -0.15 | 13.47 | 13.47 | 13.21 | 574265 |
| 1717194600 | 13.38 | -0.07 | -0.52 | 13.63 | 13.67 | 13.19 | 501059 |
| 1717108200 | 13.45 | -0.17 | -1.25 | 13.6 | 13.73 | 13.32 | 624622 |
| 1717021800 | 13.62 | -0.27 | -1.94 | 13.64 | 13.82 | 13.495 | 566176 |
| 1716935400 | 13.89 | 0.54 | 4.04 | 13.77 | 13.95 | 13.57 | 720985 |
| 1716589800 | 13.35 | 0.23 | 1.75 | 13.31 | 13.51 | 13.1695 | 503827 |
| 1716503400 | 13.12 | -0.23 | -1.72 | 13.34 | 13.47 | 13.02 | 593010 |
| 1716417000 | 13.35 | -0.61 | -4.37 | 13.75 | 13.91 | 13.28 | 1013978 |
| 1716330600 | 13.96 | -0.14 | -0.99 | 14.09 | 14.13 | 13.82 | 805071 |
| 1716244200 | 14.1 | 0.04 | 0.28 | 14.28 | 14.3 | 13.67 | 1270591 |
| 1715985000 | 14.06 | 0.68 | 5.08 | 13.74 | 14.06 | 13.585 | 1382923 |
| 1715898600 | 13.38 | 0.41 | 3.16 | 12.92 | 13.465 | 12.78 | 847742 |
| 1715812200 | 12.97 | 0.08 | 0.62 | 12.94 | 13.15 | 12.47 | 1202201 |
| 1715725800 | 12.89 | 0.45 | 3.62 | 12.71 | 12.89 | 12.22 | 915007 |
| 1715639400 | 12.44 | -0.26 | -2.05 | 12.64 | 12.8 | 12.275 | 909162 |
| 1715380200 | 12.7 | -0.42 | -3.20 | 13.25 | 13.33 | 12.63 | 844972 |
| 1715293800 | 13.12 | 0.51 | 4.04 | 12.71 | 13.14 | 12.71 | 1117618 |
| 1715207400 | 12.61 | -0.1 | -0.79 | 12.61 | 12.86 | 12.51 | 447694 |
| 1715121000 | 12.71 | 0.07 | 0.55 | 12.64 | 12.77 | 12.54 | 395139 |
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
