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 | -1.81 | -15.0582362729 | 12.02 | 12.14 | 9.97 | 56809815 | 10.91911725 | CS |
| 4 | -3.22 | -23.9761727476 | 13.43 | 14.51 | 9.97 | 49473400 | 12.10951611 | CS |
| 12 | -3.65 | -26.3347763348 | 13.86 | 16.145 | 9.97 | 36047030 | 13.37701442 | CS |
| 26 | -1.45 | -12.43567753 | 11.66 | 16.145 | 9.67 | 38472817 | 13.52460438 | CS |
| 52 | 1.79 | 21.2589073634 | 8.42 | 16.145 | 8.06 | 32954498 | 12.32756676 | CS |
| 156 | 0.99 | 10.737527115 | 9.22 | 16.145 | 3.26 | 27425309 | 8.39520258 | CS |
| 260 | -42.33 | -80.5671869052 | 52.54 | 52.54 | 3.26 | 16692912 | 8.41426237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 10.33 | -0.07 | -0.67 | 10.68 | 10.695 | 10.2 | 73181304 |
| 1734565200 | 10.4 | -1.3 | -11.11 | 11.58 | 11.64 | 10.4 | 98508720 |
| 1734478800 | 11.7 | -0.04 | -0.34 | 11.62 | 11.85 | 11.55 | 58735141 |
| 1734392400 | 11.74 | -0.2 | -1.68 | 11.87 | 11.89 | 11.55 | 31795188 |
| 1734133200 | 11.94 | -0.05 | -0.42 | 12.02 | 12.14 | 11.9 | 21828720 |
| 1734046800 | 11.99 | -0.27 | -2.20 | 12.16 | 12.38 | 11.92 | 31162158 |
| 1733960400 | 12.26 | 0.5 | 4.25 | 11.84 | 12.345 | 11.72 | 29887999 |
| 1733874000 | 11.76 | -0.17 | -1.42 | 12.02 | 12.04 | 11.66 | 31991155 |
| 1733787600 | 11.93 | -0.1 | -0.83 | 12.16 | 12.3 | 11.92 | 34299406 |
| 1733528400 | 12.03 | 0.07 | 0.59 | 11.91 | 12.04 | 11.735 | 33504453 |
| 1733442000 | 11.96 | -0.04 | -0.33 | 12.09 | 12.285 | 11.94 | 37772984 |
| 1733355600 | 12 | 0.33 | 2.83 | 11.7 | 12.135 | 11.475 | 45906275 |
| 1733269200 | 11.67 | -0.33 | -2.75 | 12.01 | 12.14 | 11.66 | 58134903 |
| 1733182800 | 12 | -0.53 | -4.23 | 12.13 | 12.22 | 11.55 | 95181198 |
| 1732917840 | 12.53 | -1 | -7.39 | 12.71 | 12.87 | 12.37 | 58174418 |
| 1732750800 | 13.53 | -0.41 | -2.94 | 13.98 | 14.005 | 13.49 | 31058448 |
| 1732664400 | 13.94 | -0.29 | -2.04 | 14.15 | 14.51 | 13.92 | 34482782 |
| 1732578000 | 14.23 | 0.32 | 2.30 | 13.96 | 14.42 | 13.65 | 94831485 |
| 1732318800 | 13.91 | 0.51 | 3.81 | 13.43 | 14.08 | 13.385 | 39557854 |
| 1732232400 | 13.4 | 0.08 | 0.60 | 13.4 | 13.56 | 13.25 | 33664324 |
| 1732146000 | 13.32 | -0.14 | -1.04 | 13.58 | 13.6 | 13.19 | 35286590 |
| 1732059600 | 13.46 | -0.19 | -1.39 | 13.48 | 13.72 | 13.32 | 58309873 |
| 1731973200 | 13.65 | -0.41 | -2.92 | 14.17 | 14.23 | 13.55 | 51452904 |
| 1731714000 | 14.06 | -1.13 | -7.44 | 14.99 | 14.99 | 13.96 | 49932811 |
| 1731627600 | 15.19 | -0.45 | -2.88 | 14.31 | 15.25 | 14 | 101979427 |
| 1731541200 | 15.64 | -0.2 | -1.26 | 15.95 | 15.96 | 15.63 | 42131978 |
| 1731454800 | 15.84 | -0.05 | -0.31 | 16.04 | 16.145 | 15.64 | 32015273 |
| 1731368400 | 15.89 | 0.66 | 4.33 | 15.26 | 16.015 | 15.23 | 30398881 |
| 1731109200 | 15.23 | 0.01 | 0.07 | 15.19 | 15.435 | 15.02 | 27211782 |
| 1731022800 | 15.22 | 0.19 | 1.26 | 15.14 | 15.295 | 14.995 | 26808622 |
| 1730936400 | 15.03 | 0.36 | 2.45 | 14.91 | 15.05 | 14.2906 | 25552325 |
| 1730850000 | 14.67 | 0.3 | 2.09 | 14.45 | 14.7 | 14.38 | 17220244 |
| 1730763600 | 14.37 | 0.03 | 0.21 | 14.4 | 14.56 | 14.31 | 22055183 |
| 1730500800 | 14.34 | -0.75 | -4.97 | 15.07 | 15.07 | 14.28 | 34405753 |
| 1730414400 | 15.09 | -0.64 | -4.07 | 15.54 | 15.58 | 15.035 | 30428447 |
| 1730328000 | 15.73 | 0.07 | 0.45 | 15.69 | 15.81 | 15.25 | 22480465 |
| 1730241600 | 15.66 | 0.18 | 1.16 | 15.62 | 15.98 | 15.5 | 35442406 |
| 1730155200 | 15.48 | 0.54 | 3.61 | 15.03 | 15.65 | 15.03 | 31349556 |
| 1729896000 | 14.94 | -0.08 | -0.53 | 15 | 15.085 | 14.67 | 16699632 |
| 1729809600 | 15.02 | 0.27 | 1.83 | 14.84 | 15.02 | 14.73 | 14914806 |
| 1729723200 | 14.75 | 0.21 | 1.44 | 14.54 | 15.155 | 14.52 | 23189314 |
| 1729636800 | 14.54 | 0 | 0.00 | 14.41 | 14.6 | 14.335 | 12456269 |
| 1729550400 | 14.54 | 0.09 | 0.62 | 14.39 | 14.6799 | 14.375 | 15291546 |
| 1729291200 | 14.45 | 0.29 | 2.05 | 14.32 | 14.5 | 14.26 | 14025903 |
| 1729204800 | 14.16 | 0.05 | 0.35 | 14.16 | 14.4 | 14.065 | 16441998 |
| 1729118400 | 14.11 | -0.07 | -0.49 | 14.13 | 14.3 | 14 | 18517614 |
| 1729032000 | 14.18 | -0.5 | -3.41 | 14.73 | 14.76 | 14.08 | 24058100 |
| 1728945600 | 14.68 | 0.97 | 7.08 | 13.99 | 14.74 | 13.95 | 35585746 |
| 1728686400 | 13.71 | 0.28 | 2.08 | 13.51 | 13.75 | 13.48 | 18905808 |
| 1728600000 | 13.43 | 0.1 | 0.75 | 13.25 | 13.5 | 13.15 | 16004619 |
| 1728513600 | 13.33 | -0.14 | -1.04 | 13.45 | 13.5 | 13.155 | 26491712 |
| 1728427200 | 13.47 | 0.32 | 2.43 | 13.2 | 13.605 | 13.16 | 25694893 |
| 1728340800 | 13.15 | -0.08 | -0.60 | 13.18 | 13.27 | 13 | 21052944 |
| 1728081600 | 13.23 | 0.13 | 0.99 | 13.25 | 13.4 | 12.980574 | 22812067 |
| 1727995200 | 13.1 | -0.12 | -0.91 | 13.07 | 13.16 | 12.89 | 33655611 |
| 1727908800 | 13.22 | -0.21 | -1.56 | 13.64 | 13.7099 | 13.17 | 33063629 |
| 1727822400 | 13.43 | -0.22 | -1.61 | 13.68 | 13.72 | 13.38 | 27305661 |
| 1727736000 | 13.65 | -0.22 | -1.59 | 13.79 | 13.83 | 13.58 | 30918295 |
| 1727476800 | 13.87 | 0.05 | 0.36 | 13.86 | 13.9879 | 13.64 | 31567146 |
| 1727390400 | 13.82 | -0.96 | -6.50 | 14.78 | 14.85 | 13.78 | 48531940 |
| 1727304000 | 14.78 | -0.02 | -0.14 | 14.75 | 15.0025 | 14.65 | 27491702 |
| 1727217600 | 14.8 | 0.11 | 0.75 | 14.76 | 14.99 | 14.71 | 16924021 |
| 1727131200 | 14.69 | 0.06 | 0.41 | 14.61 | 14.955 | 14.61 | 19301375 |
| 1726872000 | 14.63 | -0.17 | -1.15 | 14.76 | 14.93 | 14.44 | 38356410 |
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
