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 | 0.19 | 1.49136577708 | 12.74 | 12.95 | 12.67 | 110820 | 12.83909414 | CS |
| 4 | 0.2 | 1.57109190888 | 12.73 | 12.95 | 12.27 | 148028 | 12.64035966 | CS |
| 12 | 1.39 | 12.0450606586 | 11.54 | 13.54 | 11.47 | 127084 | 12.66714768 | CS |
| 26 | -0.63 | -4.64601769912 | 13.56 | 13.99 | 11.28 | 144954 | 12.63052118 | CS |
| 52 | -0.6 | -4.43458980044 | 13.53 | 14.35 | 10.63 | 166472 | 12.55137747 | CS |
| 156 | -7.07 | -35.35 | 20 | 20.4965 | 10.63 | 166087 | 14.74296619 | CS |
| 260 | -7.07 | -35.35 | 20 | 20.4965 | 10.63 | 166087 | 14.74296619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 12.93 | 0.11 | 0.86 | 12.88 | 12.95 | 12.8 | 82576 |
| 1720564800 | 12.82 | -0.01 | -0.08 | 12.9 | 12.91 | 12.8 | 108359 |
| 1720478400 | 12.83 | 0.04 | 0.31 | 12.78 | 12.88 | 12.67 | 173776 |
| 1720219200 | 12.79 | 0.12 | 0.95 | 12.74 | 12.87 | 12.72 | 78569 |
| 1720040640 | 12.67 | -0.05 | -0.39 | 12.72 | 12.88 | 12.65 | 99214 |
| 1719960000 | 12.72 | -0.1 | -0.78 | 12.77 | 12.92 | 12.69 | 98734 |
| 1719873600 | 12.82 | 0.01 | 0.08 | 12.86 | 12.94 | 12.8 | 132422 |
| 1719614400 | 12.81 | 0.11 | 0.87 | 12.79 | 12.85 | 12.66 | 245043 |
| 1719528000 | 12.7 | 0.14 | 1.11 | 12.61 | 12.79 | 12.61 | 317259 |
| 1719441600 | 12.56 | -0.06 | -0.48 | 12.53 | 12.6 | 12.48 | 118742 |
| 1719355200 | 12.62 | -0.05 | -0.39 | 12.57 | 12.67 | 12.57 | 122608 |
| 1719268800 | 12.67 | 0.21 | 1.69 | 12.53 | 12.68 | 12.5 | 196641 |
| 1719009600 | 12.46 | 0.04 | 0.32 | 12.45 | 12.52 | 12.43 | 113162 |
| 1718923200 | 12.42 | 0.11 | 0.89 | 12.37 | 12.61 | 12.3276 | 142547 |
| 1718750400 | 12.31 | -0.13 | -1.05 | 12.39 | 12.4296 | 12.27 | 234665 |
| 1718664000 | 12.44 | -0.04 | -0.32 | 12.5 | 12.54 | 12.43 | 95792 |
| 1718404800 | 12.48 | -0.2 | -1.58 | 12.65 | 12.65 | 12.44 | 202481 |
| 1718318400 | 12.68 | -0.04 | -0.31 | 12.73 | 12.83 | 12.63 | 101913 |
| 1718232000 | 12.72 | -0.09 | -0.70 | 12.94 | 12.94 | 12.72 | 137239 |
| 1718145600 | 12.81 | -0.19 | -1.46 | 12.91 | 12.91 | 12.77 | 114781 |
| 1718059200 | 13 | 0 | 0.00 | 13 | 13.06 | 12.96 | 66358 |
| 1717800000 | 13 | -0.17 | -1.25 | 13 | 13.03 | 12.915 | 114897 |
| 1717713600 | 13.165 | -0.06 | -0.42 | 13.18 | 13.27 | 13.0683 | 143511 |
| 1717627200 | 13.22 | 0.08 | 0.59 | 13.13 | 13.2517 | 13.1 | 82055 |
| 1717540800 | 13.142 | 0.15 | 1.17 | 13 | 13.18 | 12.97 | 101484 |
| 1717454400 | 12.99 | -0.03 | -0.23 | 13.04 | 13.11 | 12.9402 | 117279 |
| 1717195200 | 13.02 | 0.18 | 1.40 | 12.92 | 13.02 | 12.84 | 67297 |
| 1717108800 | 12.84 | 0.22 | 1.74 | 12.53 | 12.86 | 12.53 | 128345 |
| 1717022400 | 12.62 | -0.18 | -1.41 | 12.76 | 12.76 | 12.61 | 155171 |
| 1716936000 | 12.8 | 0.07 | 0.55 | 12.71 | 12.84 | 12.71 | 127587 |
| 1716590400 | 12.73 | -0.06 | -0.47 | 12.8 | 12.9 | 12.73 | 160472 |
| 1716504000 | 12.79 | -0.38 | -2.89 | 13.1 | 13.1151 | 12.765 | 140153 |
| 1716417600 | 13.17 | -0.18 | -1.35 | 13.3 | 13.32 | 13.15 | 126597 |
| 1716331200 | 13.35 | 0 | 0.00 | 13.35 | 13.4 | 13.33 | 94146 |
| 1716244800 | 13.35 | -0.11 | -0.82 | 13.44 | 13.4899 | 13.34 | 95968 |
| 1715985600 | 13.46 | 0.04 | 0.30 | 13.35 | 13.52 | 13.34 | 104403 |
| 1715899200 | 13.42 | 0.03 | 0.22 | 13.45 | 13.54 | 13.42 | 87753 |
| 1715812800 | 13.39 | 0.16 | 1.21 | 13.3 | 13.42 | 13.295 | 65717 |
| 1715726400 | 13.23 | 0.01 | 0.08 | 13.2 | 13.3299 | 13.1801 | 156281 |
| 1715640000 | 13.22 | 0.04 | 0.30 | 13.18 | 13.37 | 13.18 | 80897 |
| 1715380800 | 13.18 | 0.09 | 0.69 | 13.05 | 13.27 | 13.05 | 129811 |
| 1715294400 | 13.09 | 0.13 | 1.00 | 12.97 | 13.1 | 12.9401 | 120890 |
| 1715208000 | 12.96 | 0.1 | 0.78 | 12.84 | 12.97 | 12.84 | 99237 |
| 1715121600 | 12.86 | 0.11 | 0.86 | 12.71 | 12.88 | 12.7 | 70373 |
| 1715035200 | 12.75 | 0.1 | 0.79 | 12.68 | 12.781 | 12.65 | 121685 |
| 1714776000 | 12.65 | 0.25 | 2.02 | 12.48 | 12.6589 | 12.48 | 115815 |
| 1714689600 | 12.4 | 0.27 | 2.23 | 12.23 | 12.42 | 12.23 | 165046 |
| 1714603200 | 12.13 | 0.12 | 1.00 | 12.02 | 12.25 | 12.0101 | 74968 |
| 1714516800 | 12.01 | -0.09 | -0.74 | 12.09 | 12.11 | 12 | 103416 |
| 1714430400 | 12.1 | 0.04 | 0.37 | 12.16 | 12.18 | 12.06 | 134134 |
| 1714171200 | 12.055 | -0.06 | -0.45 | 12.18 | 12.19 | 12.02 | 102259 |
| 1714084800 | 12.11 | 0.07 | 0.58 | 11.98 | 12.15 | 11.92 | 158731 |
| 1713998400 | 12.04 | 0.06 | 0.50 | 11.79 | 12.08 | 11.79 | 148044 |
| 1713912000 | 11.98 | 0.23 | 1.91 | 11.76 | 11.99 | 11.735 | 143848 |
| 1713825600 | 11.755 | 0.11 | 0.90 | 11.65 | 11.76 | 11.61 | 173989 |
| 1713566400 | 11.65 | 0.04 | 0.34 | 11.47 | 11.67 | 11.47 | 85321 |
| 1713480000 | 11.61 | 0.1 | 0.87 | 11.54 | 11.65 | 11.51 | 163332 |
| 1713393600 | 11.51 | 0.17 | 1.50 | 11.38 | 11.53 | 11.3726 | 113491 |
| 1713307200 | 11.34 | -0.34 | -2.91 | 11.52 | 11.52 | 11.28 | 238259 |
| 1713220800 | 11.68 | -0.11 | -0.93 | 11.83 | 11.935 | 11.67 | 214588 |
| 1712961600 | 11.79 | -0.28 | -2.32 | 12.03 | 12.12 | 11.77 | 124240 |
| 1712875200 | 12.07 | -0.08 | -0.66 | 12.15 | 12.18 | 12.0203 | 115147 |
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
