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 | 0.77 | 7.01275045537 | 10.98 | 11.935 | 10.85 | 401785 | 11.35450925 | CS |
| 4 | 0.19 | 1.64359861592 | 11.56 | 11.99 | 9.95 | 576603 | 10.94475818 | CS |
| 12 | -3.61 | -23.5026041667 | 15.36 | 15.4498 | 9.95 | 427033 | 12.11200564 | CS |
| 26 | -7.2 | -37.9947229551 | 18.95 | 19.36 | 9.95 | 357040 | 13.63040728 | CS |
| 52 | -2.85 | -19.5205479452 | 14.6 | 22.3086 | 9.95 | 321150 | 14.59041083 | CS |
| 156 | -2.85 | -19.5205479452 | 14.6 | 22.3086 | 9.95 | 321150 | 14.59041083 | CS |
| 260 | -2.85 | -19.5205479452 | 14.6 | 22.3086 | 9.95 | 321150 | 14.59041083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 11.71 | -0.2 | -1.68 | 11.97 | 11.978 | 11.66 | 307223 |
| 1735861200 | 11.91 | 0.55 | 4.84 | 11.67 | 11.935 | 11.635 | 543667 |
| 1735688400 | 11.36 | 0.32 | 2.90 | 11.2 | 11.44 | 11.15 | 268266 |
| 1735602000 | 11.04 | 0.13 | 1.19 | 11.05 | 11.135 | 10.9835 | 384630 |
| 1735342800 | 10.91 | 0.06 | 0.55 | 10.98 | 11.06 | 10.85 | 410577 |
| 1735256400 | 10.85 | -0.18 | -1.63 | 11.24 | 11.27 | 10.7 | 437041 |
| 1735077840 | 11.03 | 0.28 | 2.60 | 10.77 | 11.04 | 10.692 | 169084 |
| 1734997200 | 10.75 | 0.58 | 5.70 | 10.44 | 10.76 | 10.44 | 511612 |
| 1734738000 | 10.17 | 0.07 | 0.69 | 10 | 10.33 | 9.95 | 604974 |
| 1734651600 | 10.1 | -0.1 | -0.98 | 10.21 | 10.265 | 10.09 | 497919 |
| 1734565200 | 10.2 | -0.04 | -0.39 | 10.31 | 10.55 | 10.2 | 1035912 |
| 1734478800 | 10.24 | -0.27 | -2.57 | 10.26 | 10.35 | 10.11 | 735898 |
| 1734392400 | 10.51 | -0.38 | -3.49 | 10.64 | 10.85 | 10.51 | 858509 |
| 1734133200 | 10.89 | -0.08 | -0.73 | 10.9 | 10.92 | 10.745 | 526439 |
| 1734046800 | 10.97 | -0.99 | -8.28 | 11.27 | 11.32 | 10.97 | 660165 |
| 1733960400 | 11.96 | 0.04 | 0.34 | 11.9 | 11.99 | 11.73 | 764215 |
| 1733874000 | 11.92 | 0.62 | 5.49 | 11.56 | 11.96 | 11.5006 | 812356 |
| 1733787600 | 11.3 | -0.09 | -0.79 | 11.47 | 11.55 | 11.3 | 561399 |
| 1733528400 | 11.39 | -0.34 | -2.90 | 11.56 | 11.59 | 11.34 | 596182 |
| 1733442000 | 11.73 | -0.08 | -0.68 | 11.7 | 11.87 | 11.63 | 747896 |
| 1733355600 | 11.81 | -0.25 | -2.07 | 11.99 | 12 | 11.75 | 656718 |
| 1733269200 | 12.06 | -0.36 | -2.90 | 12 | 12.19 | 11.93 | 623440 |
| 1733182800 | 12.42 | 0.15 | 1.22 | 12.15 | 12.465 | 12 | 723774 |
| 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 |
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
