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 | 1.41158989599 | 13.46 | 13.69 | 13.4 | 73684 | 13.52197358 | CS |
| 4 | -0.42 | -2.98507462687 | 14.07 | 14.22 | 13.4 | 84434 | 13.65273452 | CS |
| 12 | 0.9 | 7.05882352941 | 12.75 | 14.27 | 12.56 | 89177 | 13.407551 | CS |
| 26 | 1.85 | 15.6779661017 | 11.8 | 14.27 | 11.37 | 96448 | 12.61581052 | CS |
| 52 | 3.42 | 33.431085044 | 10.23 | 14.27 | 9.78 | 112873 | 11.84711369 | CS |
| 156 | -2.52 | -15.5844155844 | 16.17 | 16.7 | 9.78 | 111290 | 12.32118377 | CS |
| 260 | -1.52 | -10.0197758734 | 15.17 | 16.77 | 9.78 | 95430 | 13.1794753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 13.64 | 0.1 | 0.74 | 13.68 | 13.69 | 13.58 | 75290 |
| 1728686400 | 13.54 | 0.06 | 0.45 | 13.53 | 13.59 | 13.46 | 62173 |
| 1728600000 | 13.48 | 0.04 | 0.33 | 13.49 | 13.5 | 13.43 | 51640 |
| 1728513600 | 13.435 | -0.08 | -0.60 | 13.45 | 13.53 | 13.4 | 83559 |
| 1728427200 | 13.516 | 0.02 | 0.12 | 13.46 | 13.516 | 13.44 | 95759 |
| 1728340800 | 13.5 | -0.1 | -0.74 | 13.56 | 13.6 | 13.48 | 151941 |
| 1728081600 | 13.6 | -0.08 | -0.58 | 13.65 | 13.65 | 13.5 | 79228 |
| 1727995200 | 13.68 | 0.02 | 0.11 | 13.64 | 13.69 | 13.57 | 106011 |
| 1727908800 | 13.665 | -0.04 | -0.26 | 13.63 | 13.68 | 13.59 | 65263 |
| 1727822400 | 13.7 | 0.11 | 0.81 | 13.72 | 13.75 | 13.68 | 61270 |
| 1727735520 | 13.59 | 0.02 | 0.15 | 13.5365 | 13.62 | 13.5365 | 83350 |
| 1727476800 | 13.57 | 0.01 | 0.07 | 13.66 | 13.6634 | 13.57 | 41453 |
| 1727390400 | 13.56 | 0.02 | 0.13 | 13.63 | 13.63 | 13.52 | 38359 |
| 1727304000 | 13.543 | -0.13 | -0.93 | 13.67 | 13.68 | 13.54 | 104985 |
| 1727217600 | 13.67 | 0.01 | 0.07 | 13.67 | 13.7 | 13.64 | 78269 |
| 1727131200 | 13.66 | -0.19 | -1.37 | 13.91 | 13.91 | 13.61 | 135740 |
| 1726872000 | 13.85 | -0.03 | -0.22 | 13.9 | 13.9 | 13.65 | 135334 |
| 1726785600 | 13.88 | -0.01 | -0.07 | 13.98 | 13.98 | 13.86 | 79710 |
| 1726699200 | 13.89 | -0.08 | -0.57 | 14.1299 | 14.1299 | 13.83 | 62460 |
| 1726612800 | 13.97 | -0.09 | -0.64 | 14.07 | 14.22 | 13.97 | 96890 |
| 1726526400 | 14.06 | 0.3 | 2.18 | 13.8629 | 14.06 | 13.68 | 117219 |
| 1726267200 | 13.76 | -0.09 | -0.65 | 13.89 | 13.93 | 13.725 | 118122 |
| 1726180800 | 13.85 | -0.16 | -1.14 | 14.06 | 14.17 | 13.82 | 151711 |
| 1726094400 | 14.01 | 0.12 | 0.83 | 13.96 | 14.27 | 13.95 | 111979 |
| 1726008000 | 13.895 | 0.04 | 0.32 | 13.84 | 13.96 | 13.81 | 87034 |
| 1725921600 | 13.85 | 0.37 | 2.74 | 13.48 | 13.91 | 13.37 | 157344 |
| 1725662400 | 13.48 | 0.03 | 0.22 | 13.4 | 13.48 | 13.3 | 84742 |
| 1725576000 | 13.45 | 0.14 | 1.05 | 13.32 | 13.48 | 13.26 | 98125 |
| 1725489600 | 13.31 | -0.07 | -0.52 | 13.39 | 13.43 | 13.26 | 101551 |
| 1725403200 | 13.38 | 0.04 | 0.30 | 13.45 | 13.49 | 13.32 | 93431 |
| 1725057600 | 13.34 | 0.02 | 0.15 | 13.32 | 13.36 | 13.26 | 80399 |
| 1724971200 | 13.32 | -0.06 | -0.45 | 13.38 | 13.38 | 13.26 | 58724 |
| 1724884800 | 13.38 | 0.02 | 0.15 | 13.4 | 13.4 | 13.26 | 71674 |
| 1724798400 | 13.36 | -0.04 | -0.30 | 13.42 | 13.46 | 13.31 | 50069 |
| 1724712000 | 13.4 | 0.01 | 0.07 | 13.42 | 13.47 | 13.4 | 71193 |
| 1724452800 | 13.39 | 0.11 | 0.83 | 13.33 | 13.42 | 13.325 | 67663 |
| 1724366400 | 13.28 | -0.01 | -0.04 | 13.27 | 13.33 | 13.2 | 65757 |
| 1724280000 | 13.285 | 0.01 | 0.08 | 13.34 | 13.34 | 13.24 | 44106 |
| 1724193600 | 13.275 | 0.12 | 0.87 | 13.28 | 13.31 | 13.14 | 122008 |
| 1724107200 | 13.16 | -0.06 | -0.45 | 13.14 | 13.21 | 13.07 | 133464 |
| 1723848000 | 13.22 | -0.07 | -0.53 | 13.29 | 13.34 | 13.2146 | 82174 |
| 1723761600 | 13.29 | 0.14 | 1.06 | 13.12 | 13.29 | 13.04 | 71538 |
| 1723675200 | 13.15 | 0.08 | 0.60 | 13.13 | 13.17 | 13.05 | 61682 |
| 1723588800 | 13.072 | 0.07 | 0.55 | 13.02 | 13.1 | 13 | 58612 |
| 1723502400 | 13 | -0.03 | -0.23 | 13 | 13.06 | 12.97 | 63475 |
| 1723243200 | 13.03 | -0.08 | -0.61 | 13.11 | 13.16 | 13.03 | 80590 |
| 1723156800 | 13.11 | -0.25 | -1.87 | 13.35 | 13.53 | 13.0001 | 193264 |
| 1723070400 | 13.36 | -0.01 | -0.07 | 13.54 | 13.54 | 13.34 | 102851 |
| 1722984000 | 13.37 | 0.31 | 2.37 | 13.07 | 13.37 | 13.07 | 74837 |
| 1722897600 | 13.06 | -0.03 | -0.23 | 13.02 | 13.39 | 12.87 | 131364 |
| 1722638400 | 13.09 | 0 | 0.00 | 13.15 | 13.15 | 13 | 84404 |
| 1722552000 | 13.09 | 0.26 | 2.03 | 12.96 | 13.22 | 12.895 | 131610 |
| 1722465600 | 12.83 | 0.18 | 1.42 | 12.7 | 12.83 | 12.66 | 97220 |
| 1722379200 | 12.65 | -0.02 | -0.16 | 12.73 | 12.77 | 12.62 | 72338 |
| 1722292800 | 12.67 | 0.03 | 0.24 | 12.65 | 12.8 | 12.65 | 76986 |
| 1722033600 | 12.64 | 0.06 | 0.48 | 12.66 | 12.675 | 12.58 | 106670 |
| 1721947200 | 12.58 | -0.05 | -0.40 | 12.66 | 12.66 | 12.56 | 54260 |
| 1721860800 | 12.63 | -0.06 | -0.47 | 12.68 | 12.68 | 12.57 | 83592 |
| 1721774400 | 12.69 | -0.02 | -0.16 | 12.75 | 12.75 | 12.65 | 58964 |
| 1721688000 | 12.71 | 0.04 | 0.32 | 12.75 | 12.8 | 12.67 | 43163 |
| 1721428800 | 12.67 | -0.18 | -1.40 | 12.81 | 12.82 | 12.65 | 70270 |
| 1721342400 | 12.85 | -0.17 | -1.31 | 13.07 | 13.07 | 12.79 | 133491 |
| 1721256000 | 13.02 | -0.1 | -0.76 | 13.16 | 13.16 | 13.02 | 40458 |
| 1721169600 | 13.12 | 0.05 | 0.38 | 13.1 | 13.155 | 13.06 | 67872 |
| 1721083200 | 13.07 | -0.11 | -0.83 | 13.08 | 13.12 | 12.97 | 76595 |
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
