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 | -1.14 | -8.50111856823 | 13.41 | 13.64 | 12.02 | 421548 | 12.84810807 | CS |
| 4 | -0.61 | -4.73602484472 | 12.88 | 13.7 | 12.02 | 341435 | 12.96113352 | CS |
| 12 | -2.66 | -17.8164768922 | 14.93 | 16 | 12.02 | 323731 | 13.8985796 | CS |
| 26 | -5.88 | -32.3966942149 | 18.15 | 22.3086 | 12.02 | 308870 | 15.67160846 | CS |
| 52 | -2.33 | -15.9589041096 | 14.6 | 22.3086 | 12.02 | 279662 | 15.69866101 | CS |
| 156 | -2.33 | -15.9589041096 | 14.6 | 22.3086 | 12.02 | 279662 | 15.69866101 | CS |
| 260 | -2.33 | -15.9589041096 | 14.6 | 22.3086 | 12.02 | 279662 | 15.69866101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.27 | -0.07 | -0.57 | 12.11 | 12.67 | 12.09 | 396080 |
| 1732750800 | 12.34 | -0.49 | -3.82 | 12.14 | 12.5463 | 12.02 | 583124 |
| 1732664400 | 12.83 | -0.28 | -2.14 | 13 | 13.12 | 12.82 | 413989 |
| 1732578000 | 13.11 | -0.44 | -3.25 | 13.08 | 13.22 | 12.96 | 408801 |
| 1732318800 | 13.55 | 0.08 | 0.59 | 13.41 | 13.64 | 13.36 | 280278 |
| 1732232400 | 13.47 | -0.17 | -1.25 | 13.44 | 13.7 | 13.32 | 369888 |
| 1732146000 | 13.64 | 0.13 | 0.96 | 13.58 | 13.66 | 13.43 | 233166 |
| 1732059600 | 13.51 | 0.32 | 2.43 | 13.5 | 13.6001 | 13.38 | 261747 |
| 1731973200 | 13.19 | 0.2 | 1.54 | 13.09 | 13.285 | 12.99 | 268056 |
| 1731714000 | 12.99 | -0.34 | -2.55 | 12.95 | 13.12 | 12.91 | 462975 |
| 1731627600 | 13.33 | 0.3 | 2.30 | 13.31 | 13.44 | 13.25 | 403661 |
| 1731541200 | 13.03 | 0.43 | 3.41 | 12.73 | 13.165 | 12.73 | 337743 |
| 1731454800 | 12.6 | -0.1 | -0.79 | 12.55 | 12.68 | 12.48 | 374327 |
| 1731368400 | 12.7 | -0.01 | -0.08 | 12.69 | 12.75 | 12.58 | 301983 |
| 1731109200 | 12.71 | -0.44 | -3.35 | 12.75 | 12.82 | 12.51 | 522197 |
| 1731022800 | 13.15 | 0.51 | 4.03 | 12.92 | 13.183 | 12.92 | 363070 |
| 1730936400 | 12.64 | -0.22 | -1.71 | 12.39 | 12.7 | 12.39 | 313385 |
| 1730850000 | 12.86 | 0.33 | 2.63 | 12.76 | 12.87 | 12.69 | 190498 |
| 1730763600 | 12.53 | -0.11 | -0.87 | 12.6 | 12.75 | 12.53 | 200155 |
| 1730500800 | 12.64 | -0.16 | -1.25 | 12.88 | 12.99 | 12.62 | 198224 |
| 1730414400 | 12.8 | 0.03 | 0.23 | 12.77 | 13.01 | 12.76 | 185105 |
| 1730328000 | 12.77 | -0.61 | -4.56 | 13 | 13.03 | 12.56 | 539143 |
| 1730241600 | 13.38 | 0.08 | 0.60 | 13.54 | 13.575 | 13.28 | 302809 |
| 1730155200 | 13.3 | -0.25 | -1.85 | 13.3 | 13.39 | 13.205 | 267681 |
| 1729896000 | 13.55 | 0.3 | 2.26 | 13.39 | 13.61 | 13.38 | 187184 |
| 1729809600 | 13.25 | 0.19 | 1.45 | 13.09 | 13.28 | 13.045 | 251487 |
| 1729723200 | 13.06 | -1.06 | -7.51 | 13.39 | 13.39 | 13.06 | 683406 |
| 1729636800 | 14.12 | -0.08 | -0.56 | 14.21 | 14.2898 | 14.1 | 204801 |
| 1729550400 | 14.2 | 0 | 0.00 | 14.55 | 14.58 | 14.2 | 211802 |
| 1729291200 | 14.2 | -0.01 | -0.07 | 14.29 | 14.3 | 14.06 | 315151 |
| 1729204800 | 14.21 | -0.13 | -0.91 | 14.36 | 14.41 | 14.21 | 216883 |
| 1729118400 | 14.34 | -0.04 | -0.28 | 14.4 | 14.525 | 14.34 | 231556 |
| 1729032000 | 14.38 | -0.57 | -3.81 | 14.39 | 14.615 | 14.34 | 317106 |
| 1728945600 | 14.95 | -0.43 | -2.80 | 15.1 | 15.14 | 14.91 | 234158 |
| 1728686400 | 15.38 | -0.16 | -1.03 | 15.36 | 15.4498 | 15.281 | 178597 |
| 1728600000 | 15.54 | 0.45 | 2.98 | 15.57 | 15.614183 | 15.43 | 141702 |
| 1728513600 | 15.09 | -0.44 | -2.83 | 15.15 | 15.25 | 15 | 171207 |
| 1728427200 | 15.53 | -0.34 | -2.14 | 15.62 | 15.62 | 15.365 | 157115 |
| 1728340800 | 15.87 | 0.23 | 1.47 | 15.75 | 16 | 15.74 | 245847 |
| 1728081600 | 15.64 | -0.05 | -0.32 | 15.69 | 15.79 | 15.44 | 276356 |
| 1727995200 | 15.69 | -0.19 | -1.20 | 15.64 | 15.84 | 15.3427 | 296833 |
| 1727908800 | 15.88 | 0.45 | 2.92 | 15.95 | 15.99 | 15.68 | 349256 |
| 1727822400 | 15.43 | 1.03 | 7.15 | 14.7 | 15.53 | 14.63 | 656611 |
| 1727736000 | 14.4 | 0.04 | 0.28 | 14.35 | 14.45 | 14.27 | 351542 |
| 1727476800 | 14.36 | -0.07 | -0.49 | 14.4 | 14.49 | 14.31 | 204509 |
| 1727390400 | 14.43 | 0.29 | 2.05 | 14.24 | 14.54 | 14.24 | 332542 |
| 1727304000 | 14.14 | -0.57 | -3.87 | 14.27 | 14.45 | 14.14 | 423635 |
| 1727217600 | 14.71 | 0.41 | 2.87 | 14.51 | 14.74 | 14.5 | 264838 |
| 1727131200 | 14.3 | 0.27 | 1.92 | 14.08 | 14.37 | 14.08 | 258299 |
| 1726872000 | 14.03 | -0.5 | -3.44 | 14.22 | 14.22 | 13.888 | 473348 |
| 1726785600 | 14.53 | -0.15 | -1.02 | 14.7 | 14.7 | 14.5099 | 329098 |
| 1726699200 | 14.68 | -0.08 | -0.54 | 14.81 | 14.95 | 14.57 | 355549 |
| 1726612800 | 14.76 | 0.24 | 1.65 | 14.8 | 14.88 | 14.63 | 352426 |
| 1726526400 | 14.52 | 0.11 | 0.76 | 14.58 | 14.6 | 14.42 | 153347 |
| 1726267200 | 14.41 | 0.2 | 1.41 | 14.39 | 14.42 | 14.29 | 307006 |
| 1726180800 | 14.21 | 0.11 | 0.78 | 14.41 | 14.55 | 14.21 | 503753 |
| 1726094400 | 14.1 | 0.13 | 0.93 | 14.08 | 14.15 | 13.86 | 331316 |
| 1726008000 | 13.97 | -0.88 | -5.93 | 14 | 14.11 | 13.6902 | 405769 |
| 1725921600 | 14.85 | 0.09 | 0.61 | 14.65 | 15.035 | 14.63 | 540822 |
| 1725662400 | 14.76 | 0.04 | 0.27 | 14.93 | 14.95 | 14.56 | 403285 |
| 1725576000 | 14.72 | -0.31 | -2.06 | 14.77 | 14.9228 | 14.68 | 348786 |
| 1725489600 | 15.03 | 0.24 | 1.62 | 15.11 | 15.3 | 15 | 280119 |
| 1725403200 | 14.79 | -1.06 | -6.69 | 15.28 | 15.39 | 14.78 | 567371 |
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
