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 | -1.22 | -9.04373610082 | 13.49 | 13.88 | 12.22 | 31151 | 12.95794514 | CS |
| 4 | -1.74 | -12.4197002141 | 14.01 | 17.11 | 12.22 | 99354 | 14.53061161 | CS |
| 12 | 1.825 | 17.4724748684 | 10.445 | 17.11 | 10.435 | 60989 | 13.9470176 | CS |
| 26 | -0.29 | -2.30891719745 | 12.56 | 17.11 | 10.0201 | 48347 | 12.93230453 | CS |
| 52 | -10.96 | -47.1803702109 | 23.23 | 24.541 | 10.0201 | 40003 | 14.95994716 | CS |
| 156 | -28.41 | -69.8377581121 | 40.68 | 40.94 | 10.0201 | 40081 | 22.13865854 | CS |
| 260 | -28.41 | -69.8377581121 | 40.68 | 40.94 | 10.0201 | 40081 | 22.13865854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 12.27 | -0.61 | -4.74 | 12.91 | 12.97 | 12.22 | 31578 |
| 1720219200 | 12.88 | -0.65 | -4.80 | 13.45 | 13.45 | 12.66 | 34694 |
| 1720040640 | 13.53 | 0.2 | 1.50 | 13.3 | 13.88 | 13.3 | 13631 |
| 1719960000 | 13.33 | -0.04 | -0.30 | 13.49 | 13.585 | 13.04 | 44699 |
| 1719873600 | 13.37 | -1.22 | -8.36 | 14.68 | 14.775 | 13.03 | 127686 |
| 1719614400 | 14.59 | -1.04 | -6.65 | 15.63 | 16.18 | 14.52 | 982157 |
| 1719528000 | 15.63 | -0.3 | -1.88 | 15.9 | 17.1 | 15.415 | 93500 |
| 1719441600 | 15.93 | 0.47 | 3.04 | 15.4 | 17.11 | 15.12 | 78305 |
| 1719355200 | 15.46 | 0.06 | 0.39 | 15.31 | 16.12 | 14.95 | 68705 |
| 1719268800 | 15.4 | 1.12 | 7.84 | 14.3 | 15.8599 | 14.15 | 48083 |
| 1719009600 | 14.28 | 0.27 | 1.93 | 14.01 | 14.59 | 14.01 | 68526 |
| 1718923200 | 14.01 | -0.07 | -0.50 | 14 | 14.36 | 13.78 | 20672 |
| 1718750400 | 14.08 | -0.59 | -4.02 | 14.66 | 14.72 | 13.96 | 21110 |
| 1718664000 | 14.67 | 0.73 | 5.24 | 13.9 | 14.67 | 13.4649 | 42178 |
| 1718404800 | 13.94 | -0.52 | -3.60 | 14.22 | 14.22 | 13.89 | 27817 |
| 1718318400 | 14.46 | -0.53 | -3.54 | 14.91 | 15.58 | 14.37 | 21933 |
| 1718232000 | 14.99 | 0.3 | 2.04 | 15.025 | 15.745 | 14.895 | 24283 |
| 1718145600 | 14.69 | 0.43 | 3.02 | 14.01 | 14.89 | 13.95 | 38807 |
| 1718059200 | 14.26 | -0.59 | -3.97 | 14.71 | 15.32 | 14.24 | 62512 |
| 1717800000 | 14.85 | -0.77 | -4.93 | 15.26 | 15.48 | 14.72 | 38467 |
| 1717713600 | 15.62 | 1.41 | 9.92 | 14.15 | 16.309999 | 14.15 | 37604 |
| 1717627200 | 14.21 | 0.13 | 0.92 | 14.15 | 14.4825 | 13.78 | 39054 |
| 1717540800 | 14.08 | 0.2 | 1.44 | 13.82 | 14.485 | 13.76 | 37153 |
| 1717454400 | 13.88 | -0.08 | -0.57 | 14.09 | 14.24 | 13.69 | 23962 |
| 1717195200 | 13.96 | 0.07 | 0.50 | 13.96 | 14.1 | 13.66 | 35568 |
| 1717108800 | 13.89 | 0.37 | 2.74 | 13.58 | 14.0458 | 13.51 | 57402 |
| 1717022400 | 13.52 | -0.82 | -5.72 | 14.09 | 14.65 | 13.51 | 72938 |
| 1716936000 | 14.34 | 1.05 | 7.90 | 13.4 | 14.905 | 13.3319 | 65529 |
| 1716590400 | 13.29 | 0.31 | 2.39 | 12.97 | 13.92 | 12.97 | 31096 |
| 1716504000 | 12.98 | -0.57 | -4.21 | 13.55 | 14.11 | 12.77 | 42963 |
| 1716417600 | 13.55 | -0.05 | -0.37 | 13.53 | 14.31 | 13.33 | 44762 |
| 1716331200 | 13.6 | -0.74 | -5.16 | 14.37 | 14.8 | 13.5 | 25700 |
| 1716244800 | 14.34 | 0.37 | 2.65 | 13.93 | 14.74 | 13.93 | 31530 |
| 1715985600 | 13.97 | -0.3 | -2.10 | 14.28 | 14.74 | 13.92 | 32043 |
| 1715899200 | 14.27 | 0.33 | 2.37 | 13.9 | 14.5 | 13.84 | 26525 |
| 1715812800 | 13.94 | 0.37 | 2.73 | 13.59 | 14.41 | 13.3 | 27286 |
| 1715726400 | 13.57 | 0.36 | 2.73 | 13.26 | 13.74 | 13.05 | 29740 |
| 1715640000 | 13.21 | 0.39 | 3.04 | 12.72 | 13.47 | 12.4 | 70455 |
| 1715380800 | 12.82 | -1.08 | -7.77 | 13.85 | 14.2 | 12.66 | 65311 |
| 1715294400 | 13.9 | 0.57 | 4.28 | 13.28 | 14.11 | 12.91 | 54733 |
| 1715208000 | 13.33 | 0.52 | 4.06 | 12.68 | 13.46 | 12.31 | 28678 |
| 1715121600 | 12.81 | 0.06 | 0.47 | 12.68 | 13 | 11.54 | 81512 |
| 1715035200 | 12.75 | -0.41 | -3.12 | 13.22 | 14.3399 | 12.61 | 75836 |
| 1714776000 | 13.16 | 0.45 | 3.54 | 12.89 | 13.5 | 12.525 | 38310 |
| 1714689600 | 12.71 | 0.61 | 5.04 | 12.75 | 13.34 | 12.25 | 37914 |
| 1714603200 | 12.1 | 0.12 | 1.00 | 11.97 | 12.21 | 11.49 | 28426 |
| 1714516800 | 11.98 | -0.13 | -1.07 | 11.87 | 12.29 | 11.55 | 40308 |
| 1714430400 | 12.11 | 0.19 | 1.59 | 11.94 | 12.37 | 11.765 | 19243 |
| 1714171200 | 11.92 | -0.23 | -1.89 | 12.05 | 12.14 | 11.545 | 18029 |
| 1714084800 | 12.15 | -0.15 | -1.22 | 12.385 | 12.67 | 11.9 | 22543 |
| 1713998400 | 12.3 | -0.15 | -1.20 | 12.3 | 12.5 | 12.105 | 23982 |
| 1713912000 | 12.45 | 0.24 | 1.97 | 12.07 | 12.63 | 12.025 | 16483 |
| 1713825600 | 12.21 | 0.33 | 2.78 | 11.77 | 12.28 | 11.66 | 23598 |
| 1713566400 | 11.88 | 0.2 | 1.71 | 11.51 | 11.975 | 11.115 | 24416 |
| 1713480000 | 11.68 | -1.2 | -9.32 | 12.71 | 12.71 | 11.54 | 33293 |
| 1713393600 | 12.88 | -0.26 | -1.98 | 13.58 | 15.2 | 11.89 | 101042 |
| 1713307200 | 13.14 | 2.52 | 23.73 | 10.445 | 13.35 | 10.435 | 122038 |
| 1713220800 | 10.62 | 0.22 | 2.12 | 10.32 | 10.76 | 10.25 | 41919 |
| 1712961600 | 10.4 | -0.25 | -2.35 | 10.69 | 10.8199 | 10.31 | 18223 |
| 1712875200 | 10.65 | -0.05 | -0.47 | 10.7 | 10.9224 | 10.18 | 29438 |
| 1712788800 | 10.7 | 0.04 | 0.38 | 10.465 | 10.87 | 10.0901 | 38905 |
| 1712702400 | 10.66 | -0.59 | -5.24 | 11.14 | 11.3642 | 10.35 | 19065 |
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
