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 | -1.555 | -11.7713853142 | 13.21 | 13.89 | 11.62 | 4649838 | 13.08803716 | CS |
| 4 | 0.655 | 5.95454545455 | 11 | 13.89 | 10.67 | 3348573 | 12.1555153 | CS |
| 12 | 0.135 | 1.171875 | 11.52 | 13.89 | 10.12 | 2333077 | 11.55791925 | CS |
| 26 | 0.455 | 4.0625 | 11.2 | 13.89 | 9.74 | 2258351 | 11.38153778 | CS |
| 52 | -1.865 | -13.7943786982 | 13.52 | 15.01 | 9.74 | 2101430 | 11.98574386 | CS |
| 156 | -5.375 | -31.5619495009 | 17.03 | 17.51 | 7.26 | 1949963 | 12.13052508 | CS |
| 260 | 5.795 | 98.8907849829 | 5.86 | 21.39 | 1.8 | 2717339 | 10.29058768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 12.21 | -1.18 | -8.81 | 13.34 | 13.4 | 12.13 | 8110724 |
| 1731627300 | 13.39 | -0.13 | -0.96 | 13.58 | 13.705 | 13.365 | 2791702 |
| 1731540900 | 13.52 | 0.02 | 0.15 | 13.6 | 13.74 | 13.4352 | 1956445 |
| 1731454500 | 13.5 | -0.16 | -1.17 | 13.5 | 13.72 | 13.15 | 3184124 |
| 1731368100 | 13.66 | 0.65 | 5.00 | 13.21 | 13.89 | 13.13 | 7206193 |
| 1731108900 | 13.01 | 0.99 | 8.24 | 12.5 | 13.72 | 12.41 | 5099660 |
| 1731022500 | 12.02 | -0.27 | -2.20 | 12.29 | 12.41 | 12.01 | 2219213 |
| 1730936100 | 12.29 | 0.28 | 2.33 | 12.25 | 12.405 | 12 | 3191598 |
| 1730849700 | 12.01 | 0.22 | 1.87 | 11.86 | 12.07 | 11.761 | 2312643 |
| 1730763300 | 11.79 | 0.01 | 0.08 | 11.72 | 11.83 | 11.61 | 1911621 |
| 1730500500 | 11.78 | -0.07 | -0.59 | 11.93 | 11.98 | 11.75 | 1779500 |
| 1730414100 | 11.85 | -0.21 | -1.74 | 12.1 | 12.1 | 11.81 | 1851557 |
| 1730327700 | 12.06 | 0.25 | 2.12 | 11.78 | 12.1 | 11.725 | 2849019 |
| 1730241300 | 11.81 | 0.42 | 3.69 | 11.39 | 11.84 | 11.385 | 3146640 |
| 1730154900 | 11.39 | 0.68 | 6.35 | 10.76 | 11.41 | 10.67 | 3337524 |
| 1729895700 | 10.71 | -0.06 | -0.56 | 10.83 | 10.9988 | 10.7 | 1784651 |
| 1729809300 | 10.77 | -0.1 | -0.92 | 10.89 | 10.9 | 10.69 | 2518743 |
| 1729722900 | 10.87 | -0.12 | -1.09 | 11 | 11.05 | 10.79 | 1911594 |
| 1729636500 | 10.99 | 0.01 | 0.09 | 11 | 11.02 | 10.93 | 7369018 |
| 1729550100 | 10.98 | 0.03 | 0.27 | 11 | 11.1 | 10.89 | 2439300 |
| 1729290900 | 10.95 | 0.03 | 0.27 | 10.96 | 11 | 10.7 | 2415756 |
| 1729204500 | 10.92 | -0.11 | -1.00 | 11.04 | 11.04 | 10.8 | 1850626 |
| 1729118100 | 11.03 | 0.27 | 2.51 | 10.8 | 11.14 | 10.76 | 1642740 |
| 1729031700 | 10.76 | 0.3 | 2.87 | 10.41 | 10.8 | 10.4 | 1683165 |
| 1728945300 | 10.46 | 0.03 | 0.29 | 10.35 | 10.59 | 10.304 | 1043732 |
| 1728686100 | 10.43 | 0.15 | 1.46 | 10.28 | 10.44 | 10.16 | 1551340 |
| 1728599700 | 10.28 | -0.31 | -2.93 | 10.51 | 10.52 | 10.12 | 1821100 |
| 1728513300 | 10.59 | -0.04 | -0.38 | 10.64 | 10.74 | 10.57 | 1997888 |
| 1728426900 | 10.63 | -0.14 | -1.30 | 10.85 | 10.85 | 10.62 | 2085447 |
| 1728340500 | 10.77 | -0.25 | -2.27 | 10.9 | 11.1099 | 10.65 | 1834731 |
| 1728081300 | 11.02 | -0.17 | -1.52 | 11.25 | 11.36 | 10.94 | 1410355 |
| 1727994900 | 11.19 | -0.16 | -1.41 | 11.34 | 11.405 | 11.185 | 831410 |
| 1727908500 | 11.35 | 0.05 | 0.44 | 11.25 | 11.575 | 11.16 | 1361880 |
| 1727822100 | 11.3 | 0.16 | 1.44 | 11.14 | 11.32 | 10.98 | 1179541 |
| 1727735700 | 11.14 | 0.14 | 1.27 | 10.99 | 11.29 | 10.93 | 1071889 |
| 1727476500 | 11 | 0.15 | 1.38 | 10.97 | 11.06 | 10.84 | 952493 |
| 1727390100 | 10.85 | 0.08 | 0.74 | 10.8 | 10.89 | 10.7 | 991626 |
| 1727303700 | 10.77 | -0.1 | -0.92 | 10.89 | 11 | 10.67 | 1405754 |
| 1727217300 | 10.87 | -0.24 | -2.16 | 11.18 | 11.18 | 10.65 | 1962538 |
| 1727130900 | 11.11 | -0.24 | -2.11 | 11.41 | 11.41 | 11.025 | 1375150 |
| 1726871700 | 11.35 | -0.15 | -1.30 | 11.46 | 11.575 | 11.325 | 4975530 |
| 1726785300 | 11.5 | 0.29 | 2.59 | 11.35 | 11.53 | 11.21 | 1607299 |
| 1726698900 | 11.21 | -0.05 | -0.44 | 11.2 | 11.345 | 11.15 | 1214482 |
| 1726612500 | 11.26 | 0.11 | 0.99 | 11.2 | 11.34 | 10.98 | 1668647 |
| 1726526100 | 11.15 | -0.02 | -0.18 | 11.21 | 11.26 | 11.03 | 1629182 |
| 1726266900 | 11.17 | 0.2 | 1.82 | 10.94 | 11.285 | 10.94 | 2258563 |
| 1726180500 | 10.97 | 0.06 | 0.55 | 10.91 | 10.995 | 10.635 | 1903790 |
| 1726094100 | 10.91 | -0.28 | -2.50 | 11.12 | 11.12 | 10.875 | 2359457 |
| 1726007700 | 11.19 | 0.32 | 2.94 | 10.93 | 11.31 | 10.84 | 2029998 |
| 1725921300 | 10.87 | -0.16 | -1.45 | 10.89 | 10.95 | 10.555 | 2390951 |
| 1725662100 | 11.03 | 0.18 | 1.66 | 10.91 | 11.1 | 10.87 | 1800208 |
| 1725575700 | 10.85 | -0.01 | -0.09 | 10.86 | 10.86 | 10.745 | 1976717 |
| 1725489300 | 10.86 | -0.02 | -0.18 | 10.79 | 10.865 | 10.73 | 2537488 |
| 1725402900 | 10.88 | -0.34 | -3.03 | 11.12 | 11.32 | 10.8 | 1964510 |
| 1725057300 | 11.22 | -0.04 | -0.36 | 11.3 | 11.31 | 11.025 | 1325588 |
| 1724970900 | 11.26 | 0.25 | 2.27 | 11.04 | 11.47 | 10.92 | 1489156 |
| 1724884500 | 11.01 | -0.2 | -1.78 | 11.13 | 11.22 | 10.895 | 4887323 |
| 1724798100 | 11.21 | -0.19 | -1.67 | 11.36 | 11.49 | 11.1 | 1170213 |
| 1724711700 | 11.4 | -0.09 | -0.78 | 11.52 | 11.525 | 11.37 | 1021787 |
| 1724452500 | 11.49 | 0.21 | 1.86 | 11.38 | 11.57 | 11.2309 | 1332837 |
| 1724366100 | 11.28 | -0.1 | -0.88 | 11.36 | 11.38 | 11.215 | 1908727 |
| 1724279700 | 11.38 | 0.02 | 0.18 | 11.42 | 11.48 | 11.245 | 1877793 |
| 1724193300 | 11.36 | -0.09 | -0.79 | 11.39 | 11.44 | 11.25 | 855840 |
| 1724106900 | 11.45 | 0.25 | 2.23 | 11.25 | 11.48 | 11.045 | 1705133 |
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
