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 | 0.835 | 6.55930871956 | 12.73 | 13.58 | 12.53 | 545359 | 12.95705852 | CS |
| 4 | -0.255 | -1.84515195369 | 13.82 | 13.98 | 12.53 | 607335 | 13.28946458 | CS |
| 12 | 2.345 | 20.9001782531 | 11.22 | 14.42 | 11.01 | 819847 | 13.18794974 | CS |
| 26 | 5.445 | 67.0566502463 | 8.12 | 14.42 | 8.07 | 711510 | 11.81045033 | CS |
| 52 | 6.005 | 79.4312169312 | 7.56 | 14.42 | 6.58 | 502223 | 10.66936573 | CS |
| 156 | -2.335 | -14.6855345912 | 15.9 | 17.53 | 5.16 | 347521 | 10.43951654 | CS |
| 260 | -4.315 | -24.1331096197 | 17.88 | 20.27 | 5.16 | 315343 | 11.81711874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 13.25 | 0.16 | 1.22 | 13.2 | 13.42 | 13.1 | 468628 |
| 1720824000 | 13.09 | 0.12 | 0.93 | 13.11 | 13.36 | 13.02 | 557509 |
| 1720737600 | 12.97 | 0.28 | 2.21 | 12.94 | 13.035 | 12.64 | 937409 |
| 1720651200 | 12.69 | 0.07 | 0.55 | 12.7 | 12.7788 | 12.56 | 481883 |
| 1720564800 | 12.62 | -0.12 | -0.94 | 12.73 | 12.7537 | 12.53 | 281367 |
| 1720478400 | 12.74 | 0.18 | 1.43 | 12.66 | 12.81 | 12.605 | 370162 |
| 1720219200 | 12.56 | -0.4 | -3.09 | 12.89 | 12.89 | 12.54 | 327376 |
| 1720040640 | 12.96 | 0.1 | 0.78 | 12.93 | 13.01 | 12.77 | 202938 |
| 1719960000 | 12.86 | 0.11 | 0.86 | 12.79 | 12.95 | 12.74 | 429579 |
| 1719873600 | 12.75 | -0.6 | -4.49 | 13.37 | 13.37 | 12.75 | 609045 |
| 1719614400 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1719528000 | 13.35 | -0.07 | -0.52 | 13.47 | 13.525 | 13.19 | 644497 |
| 1719441600 | 13.42 | -0.27 | -1.97 | 13.59 | 13.59 | 13.3 | 657389 |
| 1719355200 | 13.69 | -0.13 | -0.94 | 13.83 | 13.92 | 13.66 | 821427 |
| 1719268800 | 13.82 | -0.01 | -0.07 | 13.79 | 13.98 | 13.72 | 745525 |
| 1719009600 | 13.83 | 0.31 | 2.29 | 13.47 | 13.83 | 13.4 | 1012225 |
| 1718923200 | 13.52 | -0.13 | -0.95 | 13.61 | 13.675 | 13.34 | 837954 |
| 1718750400 | 13.65 | -0.14 | -1.02 | 13.82 | 13.89 | 13.62 | 939782 |
| 1718664000 | 13.79 | 0.21 | 1.55 | 13.52 | 13.795 | 13.46 | 528350 |
| 1718404800 | 13.58 | -0.17 | -1.24 | 13.54 | 13.79 | 13.52 | 442024 |
| 1718318400 | 13.75 | -0.14 | -1.01 | 13.85 | 13.96 | 13.455 | 693727 |
| 1718232000 | 13.89 | 0.06 | 0.43 | 14.19 | 14.31 | 13.87 | 720018 |
| 1718145600 | 13.83 | -0.08 | -0.58 | 13.79 | 13.92 | 13.725 | 459579 |
| 1718059200 | 13.91 | 0.16 | 1.16 | 13.62 | 14.15 | 13.61 | 565325 |
| 1717800000 | 13.75 | -0.15 | -1.08 | 13.84 | 13.88 | 13.62 | 693558 |
| 1717713600 | 13.9 | -0.33 | -2.32 | 14.21 | 14.2999 | 13.87 | 569847 |
| 1717627200 | 14.23 | 0.42 | 3.04 | 13.79 | 14.24 | 13.68 | 992545 |
| 1717540800 | 13.81 | -0.12 | -0.86 | 13.79 | 13.81 | 13.56 | 1349914 |
| 1717454400 | 13.93 | 0.12 | 0.87 | 13.88 | 13.96 | 13.51 | 748174 |
| 1717195200 | 13.81 | -0.07 | -0.50 | 13.93 | 14 | 13.565 | 901572 |
| 1717108800 | 13.88 | 0.15 | 1.09 | 13.79 | 13.985 | 13.71 | 589373 |
| 1717022400 | 13.73 | -0.36 | -2.56 | 13.88 | 13.92 | 13.69 | 784990 |
| 1716936000 | 14.09 | -0.13 | -0.91 | 14.39 | 14.42 | 14 | 905047 |
| 1716590400 | 14.22 | 0.47 | 3.42 | 13.79 | 14.33 | 13.39 | 2393339 |
| 1716504000 | 13.75 | -0.15 | -1.08 | 13.9 | 14.15 | 13.74 | 894052 |
| 1716417600 | 13.9 | -0.32 | -2.25 | 14.13 | 14.13 | 13.68 | 1088831 |
| 1716331200 | 14.22 | 0.8 | 5.96 | 13.44 | 14.39 | 13.42 | 2409176 |
| 1716244800 | 13.42 | -0.08 | -0.59 | 13.46 | 13.675 | 13.4 | 687433 |
| 1715985600 | 13.5 | 0.04 | 0.30 | 13.46 | 13.545 | 13.275 | 719871 |
| 1715899200 | 13.46 | 0.08 | 0.60 | 13.32 | 13.59 | 13.22 | 1165683 |
| 1715812800 | 13.38 | 0.42 | 3.24 | 13.08 | 13.395 | 13 | 881839 |
| 1715726400 | 12.96 | 0.46 | 3.68 | 12.61 | 12.96 | 12.53 | 584538 |
| 1715640000 | 12.5 | -0.07 | -0.56 | 12.63 | 12.67 | 12.47 | 580565 |
| 1715380800 | 12.57 | 0.26 | 2.11 | 12.36 | 12.59 | 12.3 | 472214 |
| 1715294400 | 12.31 | 0.05 | 0.41 | 12.28 | 12.325 | 12.09 | 779717 |
| 1715208000 | 12.26 | -0.26 | -2.08 | 12.47 | 12.685 | 12.18 | 696770 |
| 1715121600 | 12.52 | 0.13 | 1.05 | 12.45 | 12.84 | 12.45 | 922626 |
| 1715035200 | 12.39 | -0.27 | -2.13 | 12.82 | 12.89 | 12.315 | 1009884 |
| 1714776000 | 12.66 | 0.12 | 0.96 | 12.85 | 12.9 | 12.24 | 1445050 |
| 1714689600 | 12.54 | 1.27 | 11.27 | 12 | 12.91 | 11.94 | 2881875 |
| 1714603200 | 11.27 | 0.02 | 0.18 | 11.33 | 11.64 | 11.235 | 591958 |
| 1714516800 | 11.25 | -0.1 | -0.88 | 11.26 | 11.37 | 11.21 | 530835 |
| 1714430400 | 11.35 | 0.07 | 0.62 | 11.36 | 11.48 | 11.31 | 521725 |
| 1714171200 | 11.28 | 0.09 | 0.80 | 11.24 | 11.335 | 11.115 | 718144 |
| 1714084800 | 11.19 | -0.14 | -1.24 | 11.22 | 11.29 | 11.01 | 854916 |
| 1713998400 | 11.33 | -0.19 | -1.65 | 11.54 | 11.625 | 11.305 | 1302479 |
| 1713912000 | 11.52 | 0.32 | 2.86 | 11.22 | 11.53 | 11.22 | 509196 |
| 1713825600 | 11.2 | 0.14 | 1.27 | 11.12 | 11.37 | 11.1 | 773424 |
| 1713566400 | 11.06 | 0.23 | 2.12 | 10.79 | 11.06 | 10.76 | 504507 |
| 1713480000 | 10.83 | 0.01 | 0.09 | 10.9 | 11.015 | 10.8 | 456783 |
| 1713393600 | 10.82 | -0.28 | -2.52 | 11.2 | 11.255 | 10.69 | 851034 |
| 1713307200 | 11.1 | -0.14 | -1.25 | 11.08 | 11.18 | 10.88 | 813324 |
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
