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 | -2.215 | -14.4723946423 | 15.305 | 15.31 | 12.89 | 1555720 | 14.00066731 | CS |
| 4 | -1.35 | -9.34903047091 | 14.44 | 15.635 | 12.89 | 1482294 | 14.85150068 | CS |
| 12 | -0.85 | -6.09756097561 | 13.94 | 16.08 | 12.22 | 1821283 | 13.9292209 | CS |
| 26 | 2.63 | 25.1434034417 | 10.46 | 16.08 | 9.92 | 1940679 | 13.06404986 | CS |
| 52 | 2.41 | 22.5655430712 | 10.68 | 16.08 | 9.24 | 2115843 | 11.6201367 | CS |
| 156 | -6.88 | -34.4516775163 | 19.97 | 23.54 | 6.24 | 1968727 | 11.57148473 | CS |
| 260 | -7.2 | -35.4854608181 | 20.29 | 23.54 | 6.24 | 1548717 | 12.5510722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.09 | 0.14 | 1.08 | 12.8 | 13.29 | 12.6 | 4304669 |
| 1734651600 | 12.95 | -0.42 | -3.14 | 13.49 | 13.78 | 12.89 | 1904253 |
| 1734565200 | 13.37 | -1.25 | -8.55 | 14.7 | 14.7 | 13.27 | 2027826 |
| 1734478800 | 14.62 | -0.4 | -2.66 | 14.89 | 14.99 | 14.52 | 1438605 |
| 1734392400 | 15.02 | 0.15 | 1.01 | 14.97 | 15.165 | 14.76 | 1461637 |
| 1734133200 | 14.87 | -0.48 | -3.13 | 15.31 | 15.385 | 14.75 | 1044939 |
| 1734046800 | 15.35 | 0.06 | 0.39 | 15.26 | 15.46 | 15.205 | 1174570 |
| 1733960400 | 15.29 | 0.16 | 1.06 | 15.35 | 15.35 | 15.13 | 1860219 |
| 1733874000 | 15.13 | -0.07 | -0.46 | 15.14 | 15.51 | 15.035 | 3159778 |
| 1733787600 | 15.2 | 0.11 | 0.73 | 15.15 | 15.475 | 15.02 | 1305126 |
| 1733528400 | 15.09 | -0.07 | -0.46 | 15.09 | 15.36 | 15.045 | 1533392 |
| 1733442000 | 15.16 | 0.04 | 0.26 | 15.05 | 15.245 | 14.95 | 1059235 |
| 1733355600 | 15.12 | -0.08 | -0.53 | 15.07 | 15.21 | 14.85 | 1436809 |
| 1733269200 | 15.2 | 0.02 | 0.13 | 15.28 | 15.365 | 15.1 | 1184460 |
| 1733182800 | 15.18 | -0.12 | -0.78 | 15.29 | 15.39 | 14.98 | 1635779 |
| 1732917840 | 15.3 | -0.18 | -1.16 | 15.58 | 15.625 | 15.26 | 596405 |
| 1732750800 | 15.48 | 0.25 | 1.64 | 15.48 | 15.635 | 15.27 | 1573172 |
| 1732664400 | 15.23 | 0.06 | 0.40 | 14.98 | 15.25 | 14.95 | 1094536 |
| 1732578000 | 15.17 | 0.73 | 5.06 | 14.68 | 15.26 | 14.68 | 2023442 |
| 1732318800 | 14.44 | 0.3 | 2.12 | 14.22 | 14.52 | 14.22 | 975293 |
| 1732232400 | 14.14 | 0.32 | 2.32 | 13.94 | 14.185 | 13.83 | 1162736 |
| 1732146000 | 13.82 | -0.09 | -0.65 | 13.78 | 13.885 | 13.57 | 1191400 |
| 1732059600 | 13.91 | -0.02 | -0.14 | 13.75 | 14.02 | 13.7 | 1053503 |
| 1731973200 | 13.93 | 0.09 | 0.65 | 13.79 | 13.97 | 13.7 | 988678 |
| 1731714000 | 13.84 | -0.27 | -1.91 | 14.15 | 14.15 | 13.81 | 1375289 |
| 1731627600 | 14.11 | -0.33 | -2.29 | 14.39 | 14.425 | 14.05 | 1323281 |
| 1731541200 | 14.44 | -0.18 | -1.23 | 14.81 | 14.9 | 14.425 | 1392428 |
| 1731454800 | 14.62 | -0.46 | -3.05 | 14.99 | 15.16 | 14.575 | 1585985 |
| 1731368400 | 15.08 | 0.16 | 1.07 | 15.13 | 15.245 | 14.845 | 1275577 |
| 1731109200 | 14.92 | 0.04 | 0.27 | 14.87 | 15.085 | 14.78 | 1256012 |
| 1731022800 | 14.88 | 0.25 | 1.71 | 14.62 | 15.1 | 14.59 | 1911606 |
| 1730936400 | 14.63 | -0.54 | -3.56 | 15.63 | 15.99 | 14.3999 | 4734002 |
| 1730850000 | 15.17 | 2.03 | 15.45 | 13.8 | 15.98 | 13.62 | 6619538 |
| 1730763600 | 13.14 | 0.11 | 0.84 | 12.97 | 13.335 | 12.97 | 1814144 |
| 1730500800 | 13.03 | -0.52 | -3.84 | 13.64 | 13.765 | 12.925 | 2537462 |
| 1730414400 | 13.55 | -0.03 | -0.22 | 13.52 | 13.705 | 13.52 | 1926876 |
| 1730328000 | 13.58 | 0.11 | 0.82 | 13.4 | 13.6952 | 13.4 | 1602011 |
| 1730241600 | 13.47 | -0.12 | -0.88 | 13.38 | 13.535 | 13.31 | 1355001 |
| 1730155200 | 13.59 | 0.19 | 1.42 | 13.61 | 13.735 | 13.44 | 2638029 |
| 1729896000 | 13.4 | -0.15 | -1.11 | 13.65 | 13.65 | 13.315 | 2872948 |
| 1729809600 | 13.55 | 0.82 | 6.44 | 12.97 | 13.865 | 12.92 | 3926543 |
| 1729723200 | 12.73 | -0.12 | -0.93 | 12.7 | 12.79 | 12.58 | 1041018 |
| 1729636800 | 12.85 | -0.18 | -1.38 | 12.92 | 13 | 12.755 | 1822347 |
| 1729550400 | 13.03 | -0.38 | -2.83 | 13.26 | 13.41 | 12.995 | 1936512 |
| 1729291200 | 13.41 | 0.11 | 0.83 | 13.31 | 13.47 | 13.27 | 1418993 |
| 1729204800 | 13.3 | 0.2 | 1.53 | 13.06 | 13.435 | 13 | 2421542 |
| 1729118400 | 13.1 | 0.3 | 2.34 | 12.94 | 13.175 | 12.86 | 2223044 |
| 1729032000 | 12.8 | 0.31 | 2.48 | 12.52 | 12.99 | 12.5 | 2681988 |
| 1728945600 | 12.49 | -0.04 | -0.32 | 12.43 | 12.565 | 12.36 | 1592694 |
| 1728686400 | 12.53 | 0.19 | 1.54 | 12.36 | 12.58 | 12.36 | 1741803 |
| 1728600000 | 12.34 | -0.13 | -1.04 | 12.34 | 12.395 | 12.22 | 1429110 |
| 1728513600 | 12.47 | -0.04 | -0.32 | 12.46 | 12.68 | 12.375 | 1825214 |
| 1728427200 | 12.51 | 0.07 | 0.56 | 12.53 | 12.705 | 12.45 | 2866772 |
| 1728340800 | 12.44 | -0.18 | -1.43 | 12.52 | 12.585 | 12.285 | 1458348 |
| 1728081600 | 12.62 | -0.6 | -4.54 | 13.37 | 13.405 | 12.61 | 2470923 |
| 1727995200 | 13.22 | -0.24 | -1.78 | 13.33 | 13.48 | 13.1109 | 1707089 |
| 1727908800 | 13.46 | 0.05 | 0.37 | 13.27 | 13.545 | 13.18 | 1615134 |
| 1727822400 | 13.41 | -0.22 | -1.61 | 13.53 | 13.59 | 13.125 | 1972437 |
| 1727736000 | 13.63 | -0.02 | -0.15 | 13.58 | 13.755 | 13.525 | 1491882 |
| 1727476800 | 13.65 | -0.15 | -1.09 | 13.94 | 13.94 | 13.56 | 1857243 |
| 1727390400 | 13.8 | 0.27 | 2.00 | 13.81 | 13.99 | 13.63 | 1609837 |
| 1727304000 | 13.53 | -0.07 | -0.51 | 13.52 | 13.63 | 13.435 | 1773879 |
| 1727217600 | 13.6 | 0.12 | 0.89 | 13.48 | 13.67 | 13.425 | 1637612 |
| 1727131200 | 13.48 | 0.05 | 0.37 | 13.55 | 13.6 | 13.32 | 1654703 |
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
