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 | -0.84 | -5.90302178496 | 14.23 | 14.7398 | 12.99 | 92126 | 13.89199048 | CS |
| 4 | 3.83 | 40.0627615063 | 9.56 | 14.7398 | 9.52 | 78300 | 12.64645114 | CS |
| 12 | 3.3956 | 33.9750260146 | 9.9944 | 14.7398 | 9.38 | 41843 | 11.56386188 | CS |
| 26 | 3.41 | 34.1683366733 | 9.98 | 14.7398 | 9.38 | 32564 | 11.17938209 | CS |
| 52 | 2.78 | 26.2016965127 | 10.61 | 14.7398 | 9 | 30179 | 10.57028422 | CS |
| 156 | -12.84 | -48.9515821578 | 26.23 | 27.39 | 9 | 25803 | 13.16424937 | CS |
| 260 | -6.19 | -31.6138917263 | 19.58 | 34.9885 | 9 | 22536 | 16.52901403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 13.39 | 0.06 | 0.45 | 13.08 | 13.41 | 13.08 | 15662 |
| 1728600000 | 13.33 | 0.11 | 0.84 | 13.25 | 13.36 | 13.13 | 29487 |
| 1728513600 | 13.2192 | -0.12 | -0.91 | 13.1 | 13.28 | 12.99 | 87301 |
| 1728427200 | 13.34 | -1.34 | -9.13 | 13.95 | 13.95 | 13.15 | 142079 |
| 1728340800 | 14.6799 | 0.29 | 2.01 | 14.53 | 14.7398 | 14.4 | 141622 |
| 1728081600 | 14.39 | 0.33 | 2.35 | 14.23 | 14.4446 | 14.23 | 76341 |
| 1727995200 | 14.06 | 0.36 | 2.63 | 13.59 | 14.1599 | 13.59 | 122346 |
| 1727908800 | 13.7 | 0.49 | 3.71 | 13.74 | 13.76 | 13.29 | 144938 |
| 1727822400 | 13.21 | 0.47 | 3.69 | 12.91 | 13.33 | 12.91 | 133861 |
| 1727736000 | 12.74 | 0.85 | 7.15 | 12.16 | 12.75 | 12.1 | 163280 |
| 1727476800 | 11.89 | 0.23 | 1.97 | 11.73 | 11.9499 | 11.7 | 78028 |
| 1727390400 | 11.66 | 0.96 | 8.97 | 11.4 | 11.66 | 11.4 | 181949 |
| 1727304000 | 10.7 | -0.3 | -2.73 | 10.63 | 10.775 | 10.6224 | 28725 |
| 1727217600 | 11 | 0.92 | 9.13 | 10.51 | 11 | 10.43 | 83584 |
| 1727131200 | 10.08 | 0.15 | 1.51 | 9.99 | 10.19 | 9.9499 | 35821 |
| 1726872000 | 9.93 | -0.05 | -0.54 | 9.98 | 10 | 9.86 | 34335 |
| 1726785600 | 9.984 | 0.33 | 3.46 | 9.94 | 10 | 9.9 | 38076 |
| 1726699200 | 9.65 | -0.09 | -0.92 | 9.77 | 9.77 | 9.6 | 11490 |
| 1726612800 | 9.74 | 0.2 | 2.10 | 9.64 | 9.81 | 9.5399999 | 71421 |
| 1726526400 | 9.5399999 | 0.02 | 0.21 | 9.55 | 9.6649999 | 9.5201 | 1900 |
| 1726267200 | 9.52 | -0.02 | -0.21 | 9.6 | 9.6 | 9.52 | 3953 |
| 1726180800 | 9.5399999 | -0.02 | -0.21 | 9.55 | 9.57 | 9.52 | 124266 |
| 1726094400 | 9.56 | 0.03 | 0.31 | 9.56 | 9.57 | 9.52 | 8926 |
| 1726008000 | 9.53 | -0.08 | -0.83 | 9.56 | 9.65 | 9.53 | 9418 |
| 1725921600 | 9.61 | -0.09 | -0.96 | 9.66 | 9.69 | 9.53 | 17126 |
| 1725662400 | 9.7032 | -0.03 | -0.28 | 9.7899999 | 9.7899999 | 9.6601 | 6657 |
| 1725576000 | 9.73 | -0.08 | -0.82 | 9.82 | 9.82 | 9.73 | 1478 |
| 1725489600 | 9.81 | 0 | 0.00 | 9.81 | 9.86 | 9.81 | 3074 |
| 1725403200 | 9.81 | -0.08 | -0.81 | 9.84 | 9.89 | 9.8 | 3708 |
| 1725057600 | 9.89 | 0.14 | 1.44 | 9.89 | 9.89 | 9.89 | 497 |
| 1724971200 | 9.75 | 0.09 | 0.93 | 9.71 | 9.76 | 9.692 | 20807 |
| 1724884800 | 9.66 | -0.17 | -1.73 | 9.83 | 9.83 | 9.65 | 21794 |
| 1724798400 | 9.83 | 0.04 | 0.41 | 9.84 | 9.89 | 9.82 | 8534 |
| 1724712000 | 9.7899999 | -0.16 | -1.61 | 9.82 | 9.82 | 9.7899999 | 2513 |
| 1724452800 | 9.95 | 0.16 | 1.63 | 9.88 | 9.95 | 9.88 | 1204 |
| 1724366400 | 9.7899999 | -0.05 | -0.51 | 9.8699999 | 9.8699999 | 9.75 | 12175 |
| 1724280000 | 9.8401 | 0.04 | 0.37 | 9.81 | 9.8699999 | 9.81 | 877 |
| 1724193600 | 9.8041 | -0.16 | -1.57 | 9.85 | 9.88 | 9.795 | 19540 |
| 1724107200 | 9.96 | 0 | 0.00 | 9.97 | 10.015 | 9.95 | 5479 |
| 1723848000 | 9.96 | 0.14 | 1.43 | 9.84 | 9.9799 | 9.84 | 2643 |
| 1723761600 | 9.82 | 0.13 | 1.34 | 9.75 | 9.86 | 9.75 | 2284 |
| 1723675200 | 9.69 | -0.12 | -1.22 | 9.75 | 10.0036 | 9.66 | 48067 |
| 1723588800 | 9.81 | 0.01 | 0.10 | 9.84 | 9.84 | 9.7899999 | 17493 |
| 1723502400 | 9.8 | 0.09 | 0.93 | 9.72 | 9.81 | 9.655 | 10747 |
| 1723243200 | 9.71 | 0.01 | 0.10 | 9.68 | 9.7444 | 9.65 | 36582 |
| 1723156800 | 9.7 | 0.18 | 1.89 | 9.57 | 9.7262 | 9.57 | 21181 |
| 1723070400 | 9.52 | 0.07 | 0.74 | 9.6 | 9.6 | 9.5 | 41988 |
| 1722984000 | 9.45 | -0.08 | -0.84 | 9.42 | 9.6 | 9.42 | 33271 |
| 1722897600 | 9.53 | -0.05 | -0.52 | 9.2899999 | 9.587 | 9.2899999 | 21654 |
| 1722638400 | 9.58 | -0.08 | -0.83 | 9.56 | 9.78 | 9.55 | 16087 |
| 1722552000 | 9.66 | -0.12 | -1.23 | 9.73 | 9.93 | 9.63 | 85795 |
| 1722465600 | 9.78 | 0.18 | 1.88 | 9.78 | 9.84 | 9.65 | 18282 |
| 1722379200 | 9.6 | -0.11 | -1.13 | 9.64 | 9.64 | 9.55 | 47719 |
| 1722292800 | 9.71 | 0.01 | 0.10 | 9.73 | 9.86 | 9.66 | 56030 |
| 1722033600 | 9.7 | 0.05 | 0.52 | 9.64 | 9.72 | 9.59 | 9431 |
| 1721947200 | 9.65 | -0.11 | -1.13 | 9.66 | 9.73 | 9.61 | 35336 |
| 1721860800 | 9.76 | -0.09 | -0.91 | 9.78 | 9.95 | 9.72 | 27148 |
| 1721774400 | 9.85 | -0.16 | -1.60 | 9.85 | 9.88 | 9.75 | 17590 |
| 1721688000 | 10.01 | 0.13 | 1.26 | 9.93 | 10.11 | 9.905 | 87058 |
| 1721428800 | 9.885 | -0.03 | -0.25 | 9.97 | 10.03 | 9.83 | 16674 |
| 1721342400 | 9.91 | -0.04 | -0.40 | 9.93 | 10.0527 | 9.89 | 49663 |
| 1721256000 | 9.95 | -0.09 | -0.90 | 9.94 | 10.05 | 9.93 | 52629 |
| 1721169600 | 10.04 | -0.05 | -0.49 | 10.02 | 10.24 | 9.9286 | 28497 |
| 1721083200 | 10.0897 | -0.2 | -1.95 | 10.27 | 10.34 | 10.06 | 18786 |
| 1720824000 | 10.29 | 0.09 | 0.88 | 10.27 | 10.4499 | 10.27 | 12656 |
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
