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 | -0.22 | -1.8018018018 | 12.21 | 14.335 | 11.39 | 25488897 | 12.87500439 | CS |
| 4 | -0.86 | -6.69260700389 | 12.85 | 14.335 | 11.39 | 13618753 | 13.12582081 | CS |
| 12 | -0.66 | -5.21739130435 | 12.65 | 14.335 | 10.21 | 13619421 | 12.6151508 | CS |
| 26 | -5.36 | -30.8933717579 | 17.35 | 18.1 | 10.21 | 11146950 | 13.72868342 | CS |
| 52 | -4.41 | -26.8902439024 | 16.4 | 22.97 | 10.21 | 10015216 | 16.22278879 | CS |
| 156 | -10.29 | -46.1849192101 | 22.28 | 34.04 | 10.21 | 12838928 | 18.50507118 | CS |
| 260 | 4.68 | 64.0218878249 | 7.31 | 34.04 | 2.63 | 14387747 | 16.89458177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 12.52 | -0.35 | -2.72 | 12.85 | 12.98 | 12.51 | 14449819 |
| 1731109200 | 12.87 | -0.47 | -3.52 | 13.1299 | 13.18 | 12.78 | 15060863 |
| 1731022800 | 13.34 | -0.6 | -4.30 | 13.82 | 13.93 | 13.285 | 22843321 |
| 1730936400 | 13.94 | 2.33 | 20.07 | 13.39 | 14.335 | 13.075 | 39756092 |
| 1730850000 | 11.61 | -1.5 | -11.44 | 12.21 | 12.245 | 11.39 | 35528870 |
| 1730763600 | 13.11 | -0.16 | -1.21 | 13.27 | 13.34 | 13.09 | 16717696 |
| 1730500800 | 13.27 | 0.29 | 2.23 | 13.06 | 13.37 | 13.06 | 9058486 |
| 1730414400 | 12.98 | -0.21 | -1.59 | 13.36 | 13.37 | 12.85 | 12354385 |
| 1730328000 | 13.19 | -0.53 | -3.86 | 13.5549 | 13.805 | 13.135 | 9484166 |
| 1730241600 | 13.72 | 0.05 | 0.37 | 13.67 | 13.82 | 13.47 | 7313970 |
| 1730155200 | 13.67 | 0.6 | 4.59 | 13.21 | 13.71 | 13.2 | 10713336 |
| 1729896000 | 13.07 | -0.23 | -1.73 | 13.5 | 13.545 | 13.04 | 6051829 |
| 1729809600 | 13.3 | 0.3 | 2.31 | 13.12 | 13.35 | 12.9701 | 6480899 |
| 1729723200 | 13 | -0.46 | -3.42 | 13.44 | 13.515 | 12.96 | 7270399 |
| 1729636800 | 13.46 | -0.18 | -1.32 | 13.555 | 13.57 | 13.02 | 11280322 |
| 1729550400 | 13.64 | -0.3 | -2.15 | 13.96 | 13.96 | 13.445 | 11645609 |
| 1729291200 | 13.94 | 0.28 | 2.05 | 13.91 | 14.015 | 13.735 | 9936831 |
| 1729204800 | 13.66 | 0.61 | 4.67 | 13.1 | 13.69 | 12.995 | 11982499 |
| 1729118400 | 13.05 | 0.17 | 1.32 | 13.04 | 13.146769 | 12.93 | 6029667 |
| 1729032000 | 12.88 | -0.17 | -1.30 | 12.85 | 13.2199 | 12.85 | 7868716 |
| 1728945600 | 13.05 | -0.09 | -0.68 | 12.94 | 13.06 | 12.77 | 8486053 |
| 1728686400 | 13.14 | 0.44 | 3.46 | 12.7 | 13.18 | 12.7 | 9043739 |
| 1728600000 | 12.7 | -0.15 | -1.17 | 12.79 | 12.84 | 12.53 | 11127409 |
| 1728513600 | 12.85 | 0.14 | 1.10 | 12.6 | 13.0598 | 12.595 | 11688952 |
| 1728427200 | 12.71 | -0.27 | -2.08 | 12.66 | 12.74 | 12.235 | 12097311 |
| 1728340800 | 12.98 | -0.02 | -0.15 | 12.84 | 13.05 | 12.75 | 7772928 |
| 1728081600 | 13 | 0.2 | 1.56 | 13.04 | 13.22 | 12.86 | 8045564 |
| 1727995200 | 12.8 | -0.16 | -1.23 | 12.8099 | 12.945 | 12.675 | 9147759 |
| 1727908800 | 12.96 | -0.03 | -0.23 | 13.155 | 13.39 | 12.9 | 8474407 |
| 1727822400 | 12.99 | 0.22 | 1.72 | 12.73 | 13.055 | 12.625 | 10557104 |
| 1727735520 | 12.77 | 0.01 | 0.08 | 12.65 | 13.01 | 12.65 | 10065864 |
| 1727476800 | 12.76 | 0.05 | 0.39 | 12.83 | 13.165 | 12.755 | 12310773 |
| 1727390400 | 12.71 | 0.46 | 3.76 | 12.965 | 13.18 | 12.565 | 13618131 |
| 1727304000 | 12.25 | -0.18 | -1.45 | 12.41 | 12.47 | 12.13 | 11196685 |
| 1727217600 | 12.43 | 0.56 | 4.72 | 12.44 | 12.825 | 12.375 | 16210518 |
| 1727131200 | 11.87 | 0.1 | 0.85 | 11.75 | 12.015 | 11.7 | 9591241 |
| 1726872000 | 11.77 | -0.26 | -2.16 | 11.91 | 11.95 | 11.42 | 37459891 |
| 1726785600 | 12.03 | 0.49 | 4.25 | 12.026 | 12.11 | 11.81 | 11968651 |
| 1726699200 | 11.54 | -0.27 | -2.29 | 11.83 | 12.052 | 11.5 | 12719757 |
| 1726612800 | 11.81 | 0.06 | 0.51 | 11.81 | 11.99 | 11.665 | 7734642 |
| 1726526400 | 11.75 | -0.16 | -1.34 | 11.735 | 11.88 | 11.63 | 10685916 |
| 1726267200 | 11.91 | 0.56 | 4.93 | 11.5302 | 12.14 | 11.52 | 14257229 |
| 1726180800 | 11.35 | 0.22 | 1.98 | 11.36 | 11.45 | 11.04 | 14128628 |
| 1726094400 | 11.13 | 0.22 | 2.02 | 10.89 | 11.17 | 10.21 | 24054632 |
| 1726008000 | 10.91 | -0.35 | -3.11 | 10.9567 | 10.9975 | 10.65 | 17651936 |
| 1725921600 | 11.26 | -0.14 | -1.23 | 11.47 | 11.69 | 11.25 | 11270428 |
| 1725662400 | 11.4 | -0.15 | -1.30 | 11.545 | 11.655 | 11.02 | 18106405 |
| 1725576000 | 11.55 | -0.44 | -3.67 | 12.045 | 12.145 | 11.52 | 14440047 |
| 1725489600 | 11.99 | -0.12 | -0.99 | 12.08 | 12.33 | 11.92 | 15498236 |
| 1725403200 | 12.11 | -0.95 | -7.27 | 12.755 | 12.805 | 12.03 | 17436453 |
| 1725057600 | 13.06 | -0.27 | -2.03 | 13.35 | 13.39 | 12.855 | 39329765 |
| 1724971200 | 13.33 | -0.12 | -0.89 | 13.53 | 13.6 | 13.31 | 9133597 |
| 1724884800 | 13.45 | -0.6 | -4.27 | 13.86 | 13.88 | 13.28 | 10536107 |
| 1724798400 | 14.05 | 0.27 | 1.96 | 13.97 | 14.1 | 13.75 | 14210469 |
| 1724712000 | 13.78 | 0.51 | 3.84 | 13.57 | 14.07 | 13.5 | 14035234 |
| 1724452800 | 13.27 | 0.4 | 3.11 | 12.92 | 13.39 | 12.85 | 10479151 |
| 1724366400 | 12.87 | 0.03 | 0.23 | 12.74 | 12.93 | 12.58 | 9698013 |
| 1724280000 | 12.84 | 0.44 | 3.55 | 12.59 | 12.92 | 12.56 | 10429852 |
| 1724193600 | 12.4 | -0.3 | -2.36 | 12.65 | 12.68 | 12.39 | 7856556 |
| 1724107200 | 12.7 | 0.12 | 0.95 | 12.69 | 12.98 | 12.6669 | 9539402 |
| 1723848000 | 12.58 | -0.05 | -0.40 | 12.52 | 12.65 | 12.49 | 8031396 |
| 1723761600 | 12.63 | 0.08 | 0.64 | 12.8 | 12.928 | 12.61 | 9105423 |
| 1723675200 | 12.55 | -0.48 | -3.68 | 13 | 13.13 | 12.5 | 11448067 |
| 1723588800 | 13.03 | 0.3 | 2.36 | 12.81 | 13.08 | 12.68 | 7876421 |
| 1723502400 | 12.73 | -0.45 | -3.41 | 13.2 | 13.21 | 12.665 | 10115875 |
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
