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 | -0.13 | -1.02281667978 | 12.71 | 13.21 | 12.24 | 97946 | 12.63585528 | CS |
| 4 | -1.09 | -7.97366495977 | 13.67 | 14.9 | 11.9143 | 220773 | 13.1224308 | CS |
| 12 | 4.97 | 65.308804205 | 7.61 | 14.9 | 7.33 | 245781 | 10.73595226 | CS |
| 26 | -1.14 | -8.30903790087 | 13.72 | 15.44 | 7.14 | 248119 | 10.37901515 | CS |
| 52 | 0.43 | 3.53909465021 | 12.15 | 15.44 | 7.14 | 181375 | 10.82899906 | CS |
| 156 | -31.73 | -71.6091175807 | 44.31 | 47.92 | 7.14 | 152512 | 16.29994321 | CS |
| 260 | -18.72 | -59.8083067093 | 31.3 | 52.77 | 7.14 | 191151 | 25.29756985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 12.46 | 0.14 | 1.14 | 12.31 | 12.565 | 12.31 | 93002 |
| 1730414400 | 12.32 | -0.24 | -1.91 | 12.69 | 12.69 | 12.24 | 146349 |
| 1730328000 | 12.56 | -0.19 | -1.49 | 12.6 | 12.74 | 12.5 | 38331 |
| 1730241600 | 12.75 | -0.3 | -2.30 | 13.11 | 13.115 | 12.62 | 62231 |
| 1730155200 | 13.05 | 0.52 | 4.15 | 12.71 | 13.21 | 12.71 | 136431 |
| 1729896000 | 12.53 | 0.07 | 0.56 | 12.39 | 12.72 | 12.23 | 131598 |
| 1729809600 | 12.46 | -0.23 | -1.81 | 12.34 | 12.51 | 12.07 | 188111 |
| 1729723200 | 12.69 | -0.47 | -3.57 | 13.2 | 13.2 | 12.58 | 112670 |
| 1729636800 | 13.16 | 0.43 | 3.38 | 12.76 | 13.35 | 12.6 | 184169 |
| 1729550400 | 12.73 | 0.01 | 0.08 | 12.45 | 12.8 | 12.3005 | 63611 |
| 1729291200 | 12.72 | 0.61 | 5.04 | 12.6 | 12.86 | 12.5344 | 95021 |
| 1729204800 | 12.11 | -0.3 | -2.42 | 12.11 | 12.2 | 11.9143 | 327486 |
| 1729118400 | 12.41 | -0.14 | -1.12 | 12.68 | 12.83 | 12.4 | 103099 |
| 1729032000 | 12.55 | -1.13 | -8.26 | 13.62 | 13.62 | 12.3 | 565641 |
| 1728945600 | 13.68 | 0.03 | 0.22 | 13.58 | 13.84 | 13.43 | 248040 |
| 1728686400 | 13.65 | 0.38 | 2.86 | 13.02 | 13.765 | 13.01 | 203118 |
| 1728600000 | 13.27 | -0.09 | -0.67 | 13.44 | 13.53 | 13.18 | 170103 |
| 1728513600 | 13.36 | 0.06 | 0.45 | 12.43 | 13.66 | 12.4 | 341499 |
| 1728427200 | 13.3 | -1.03 | -7.19 | 13.2088 | 13.43 | 12.93 | 424328 |
| 1728340800 | 14.33 | 1.1 | 8.31 | 13.67 | 14.9 | 13.67 | 624917 |
| 1728081600 | 13.23 | 0.27 | 2.08 | 13.01 | 13.4 | 12.93 | 209100 |
| 1727995200 | 12.96 | -0.7 | -5.12 | 13.16 | 13.66 | 12.87 | 369145 |
| 1727908800 | 13.66 | 1.17 | 9.37 | 12.79 | 14.07 | 12.65 | 575675 |
| 1727822400 | 12.49 | 0.16 | 1.30 | 12.46 | 12.57 | 12.22 | 331702 |
| 1727735520 | 12.33 | 1.27 | 11.48 | 11.58 | 13.1454 | 11.58 | 570218 |
| 1727476800 | 11.06 | -0.16 | -1.43 | 11.37 | 11.46 | 10.96 | 221034 |
| 1727390400 | 11.22 | 1.05 | 10.32 | 11 | 11.4199 | 10.954 | 405904 |
| 1727304000 | 10.17 | 0.21 | 2.11 | 9.52 | 10.27 | 9.41 | 369154 |
| 1727217600 | 9.96 | 0.98 | 10.91 | 9.4 | 10.01 | 9.24 | 658793 |
| 1727131200 | 8.98 | 0.12 | 1.35 | 9.02 | 9.1565 | 8.84 | 102071 |
| 1726872000 | 8.86 | -0.13 | -1.45 | 9 | 9 | 8.7899999 | 163778 |
| 1726785600 | 8.99 | 0.13 | 1.47 | 8.98 | 9.18 | 8.945 | 231021 |
| 1726699200 | 8.86 | 0.02 | 0.23 | 8.96 | 9 | 8.81 | 245226 |
| 1726612800 | 8.84 | 0.25 | 2.91 | 8.71 | 8.91 | 8.71 | 126627 |
| 1726526400 | 8.59 | -0.09 | -1.04 | 8.72 | 8.82 | 8.55 | 136601 |
| 1726267200 | 8.68 | 0.04 | 0.46 | 8.64 | 8.69 | 8.486 | 171428 |
| 1726180800 | 8.64 | -0.13 | -1.48 | 8.8 | 8.895 | 8.6 | 177109 |
| 1726094400 | 8.77 | 0.34 | 4.03 | 8.43 | 8.83 | 8.3699999 | 260055 |
| 1726008000 | 8.43 | -0.03 | -0.35 | 8.5 | 8.5 | 8.24 | 110722 |
| 1725921600 | 8.46 | -0.01 | -0.12 | 8.44 | 8.6338 | 8.3699999 | 139025 |
| 1725662400 | 8.47 | 0.02 | 0.24 | 8.4 | 8.49 | 8.18 | 183217 |
| 1725576000 | 8.45 | 0.15 | 1.81 | 8.31 | 8.565 | 8.26 | 199947 |
| 1725489600 | 8.3 | 0.05 | 0.61 | 8.17 | 8.4949999 | 8.17 | 189261 |
| 1725403200 | 8.25 | -0.03 | -0.36 | 8.16 | 8.56 | 8.0501 | 313369 |
| 1725057600 | 8.28 | -0.13 | -1.55 | 8.44 | 8.8 | 8.2 | 233785 |
| 1724971200 | 8.41 | 1.08 | 14.73 | 7.46 | 8.73 | 7.46 | 781001 |
| 1724884800 | 7.33 | -0.37 | -4.81 | 7.7 | 7.76 | 7.33 | 251861 |
| 1724798400 | 7.7 | -0.11 | -1.41 | 7.74 | 7.808 | 7.7 | 107084 |
| 1724712000 | 7.81 | -0.21 | -2.62 | 7.99 | 8 | 7.79 | 109210 |
| 1724452800 | 8.02 | -0.03 | -0.37 | 8.21 | 8.21 | 7.9 | 197046 |
| 1724366400 | 8.05 | 0.23 | 2.94 | 7.81 | 8.14 | 7.81 | 336435 |
| 1724280000 | 7.82 | 0.21 | 2.76 | 7.65 | 7.88 | 7.63 | 221404 |
| 1724193600 | 7.61 | -0.33 | -4.16 | 7.89 | 7.92 | 7.58 | 186044 |
| 1724107200 | 7.94 | -0.12 | -1.49 | 8.07 | 8.14 | 7.885 | 159576 |
| 1723848000 | 8.06 | 0.26 | 3.33 | 7.8 | 8.06 | 7.77 | 152662 |
| 1723761600 | 7.8 | 0.11 | 1.43 | 7.8 | 7.88 | 7.7101 | 290817 |
| 1723675200 | 7.69 | -0.14 | -1.79 | 7.8 | 7.81 | 7.65 | 103225 |
| 1723588800 | 7.83 | 0.14 | 1.82 | 7.675 | 7.86 | 7.63 | 169146 |
| 1723502400 | 7.69 | 0.08 | 1.05 | 7.61 | 7.72 | 7.54 | 71446 |
| 1723243200 | 7.61 | 0.02 | 0.26 | 7.56 | 7.64 | 7.46 | 82738 |
| 1723156800 | 7.59 | 0.11 | 1.47 | 7.57 | 7.62 | 7.43 | 109133 |
| 1723070400 | 7.48 | -0.1 | -1.32 | 7.66 | 7.79 | 7.42 | 126151 |
| 1722984000 | 7.58 | 0.07 | 0.93 | 7.63 | 7.67 | 7.45 | 143743 |
| 1722897600 | 7.51 | 0.01 | 0.13 | 7.43 | 7.7443 | 7.21 | 286775 |
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
