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 | -0.7195 | -4.76805831677 | 15.09 | 15.09 | 13.8 | 198194 | 14.47207609 | CS |
| 4 | 0.4505 | 3.23635057471 | 13.92 | 17 | 13.72 | 189662 | 14.98056809 | CS |
| 12 | 2.8805 | 25.0696257615 | 11.49 | 17 | 10.93 | 118276 | 13.77400329 | CS |
| 26 | 5.7605 | 66.9047619048 | 8.61 | 17 | 7.83 | 114368 | 11.82373525 | CS |
| 52 | 3.6405 | 33.9282385834 | 10.73 | 17 | 6.5 | 103858 | 10.43317094 | CS |
| 156 | -5.7895 | -28.7177579365 | 20.16 | 21.254 | 6.5 | 90995 | 12.38199884 | CS |
| 260 | 1.3805 | 10.6274056967 | 12.99 | 24.89 | 6.5 | 117224 | 14.35598374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.37 | -0.04 | -0.28 | 14.295 | 14.53 | 14.01 | 252170 |
| 1734651600 | 14.41 | 0.36 | 2.56 | 14.09 | 14.44 | 13.8 | 258283 |
| 1734565200 | 14.05 | -0.64 | -4.36 | 14.895 | 15.03 | 13.97 | 186899 |
| 1734478800 | 14.69 | 0.01 | 0.07 | 14.61 | 14.71 | 14.354 | 183122 |
| 1734392400 | 14.68 | 0.05 | 0.34 | 14.77 | 14.975 | 14.63 | 169354 |
| 1734133200 | 14.63 | -0.51 | -3.37 | 15.053 | 15.065 | 14.53 | 147251 |
| 1734046800 | 15.14 | -0.23 | -1.50 | 15.39 | 15.5 | 15.09 | 119242 |
| 1733960400 | 15.37 | -0.2 | -1.28 | 15.69 | 15.7 | 15.35 | 177050 |
| 1733874000 | 15.57 | 0.35 | 2.30 | 15 | 15.705 | 15 | 256141 |
| 1733787600 | 15.22 | 0.31 | 2.08 | 14.97 | 15.64 | 14.84 | 288655 |
| 1733528400 | 14.91 | -1.13 | -7.04 | 15.2457 | 15.68 | 14.6 | 330866 |
| 1733442000 | 16.04 | 0.67 | 4.36 | 16.605 | 17 | 15.8 | 359496 |
| 1733355600 | 15.37 | 0.45 | 3.02 | 14.95 | 15.45 | 14.89 | 289631 |
| 1733269200 | 14.92 | 0.17 | 1.15 | 14.79 | 15 | 14.73 | 130221 |
| 1733182800 | 14.75 | -0.05 | -0.34 | 14.83 | 15.52 | 14.6 | 111438 |
| 1732917840 | 14.8 | 0.34 | 2.35 | 14.7 | 14.82 | 14.61 | 45624 |
| 1732750800 | 14.46 | -0.09 | -0.62 | 14.645 | 14.645 | 14.3788 | 50430 |
| 1732664400 | 14.55 | 0.15 | 1.04 | 14.49 | 14.6 | 14.323 | 92558 |
| 1732578000 | 14.4 | 0.19 | 1.34 | 14.5 | 14.6 | 14.35 | 83441 |
| 1732318800 | 14.21 | 0.41 | 2.97 | 13.905 | 14.38 | 13.72 | 186022 |
| 1732232400 | 13.8 | 0.19 | 1.40 | 13.63 | 14.16 | 13.63 | 101343 |
| 1732146000 | 13.61 | -0.02 | -0.15 | 13.635 | 13.72 | 13.31 | 145882 |
| 1732059600 | 13.63 | -0.33 | -2.36 | 13.985 | 14.155 | 13.55 | 184051 |
| 1731973200 | 13.96 | 0.57 | 4.26 | 13.46 | 14.02 | 13.4248 | 143894 |
| 1731714000 | 13.39 | 0.02 | 0.15 | 13.555 | 13.5881 | 13.26 | 79681 |
| 1731627600 | 13.37 | -0.27 | -1.98 | 13.535 | 13.76 | 13.35 | 68788 |
| 1731541200 | 13.64 | 0.13 | 0.96 | 13.3911 | 13.7693 | 13.3901 | 85888 |
| 1731454800 | 13.51 | -0.12 | -0.88 | 13.68 | 13.855 | 13.5 | 94885 |
| 1731368400 | 13.63 | 0.42 | 3.18 | 13.4 | 13.74 | 13.26 | 70264 |
| 1731109200 | 13.21 | 0.11 | 0.84 | 13.2 | 13.375 | 13.0707 | 77242 |
| 1731022800 | 13.1 | -0.06 | -0.46 | 13.22 | 13.26 | 13.0206 | 103445 |
| 1730936400 | 13.16 | 0.59 | 4.69 | 13.14 | 13.485 | 12.915 | 178784 |
| 1730850000 | 12.57 | 0.25 | 2.03 | 12.37 | 12.6 | 12.33 | 59648 |
| 1730763600 | 12.32 | 0.09 | 0.74 | 12.21 | 12.46 | 12.2 | 62521 |
| 1730500800 | 12.23 | 0.27 | 2.26 | 12.01 | 12.32 | 12.01 | 79956 |
| 1730414400 | 11.96 | -0.47 | -3.78 | 12.29 | 12.425 | 11.95 | 82520 |
| 1730328000 | 12.43 | 0.02 | 0.16 | 12.37 | 12.65 | 12.37 | 55845 |
| 1730241600 | 12.41 | 0.09 | 0.73 | 12.235 | 12.45 | 12.15 | 45473 |
| 1730155200 | 12.32 | 0.22 | 1.82 | 12.25 | 12.48 | 12.2 | 81646 |
| 1729896000 | 12.1 | 0.03 | 0.25 | 12.15 | 12.25 | 12.03 | 46459 |
| 1729809600 | 12.07 | -0.27 | -2.19 | 12.32 | 12.3201 | 12.03 | 35329 |
| 1729723200 | 12.34 | 0.19 | 1.56 | 12.07 | 12.35 | 12.0407 | 67059 |
| 1729636800 | 12.15 | -0.02 | -0.16 | 12.115 | 12.26 | 12 | 46699 |
| 1729550400 | 12.17 | 0 | 0.00 | 12.2 | 12.3 | 12.0399 | 31876 |
| 1729291200 | 12.17 | -0.24 | -1.93 | 12.43 | 12.43 | 12.15 | 91442 |
| 1729204800 | 12.41 | 0.3 | 2.48 | 12.16 | 12.43 | 12.04 | 57960 |
| 1729118400 | 12.11 | 0.35 | 2.98 | 11.81 | 12.21 | 11.71 | 74863 |
| 1729032000 | 11.76 | 0.16 | 1.38 | 11.57 | 11.8855 | 11.57 | 90138 |
| 1728945600 | 11.6 | -0.06 | -0.51 | 11.7 | 11.7 | 11.53 | 52513 |
| 1728686400 | 11.66 | 0.26 | 2.28 | 11.37 | 11.72 | 11.37 | 106429 |
| 1728600000 | 11.4 | -0.09 | -0.78 | 11.3 | 11.49 | 11.27 | 53639 |
| 1728513600 | 11.49 | 0.33 | 2.96 | 11.13 | 11.6 | 11.04 | 200787 |
| 1728427200 | 11.16 | 0.12 | 1.09 | 11.1 | 11.31 | 11.01 | 83377 |
| 1728340800 | 11.04 | -0.19 | -1.69 | 11.16 | 11.16 | 10.93 | 37568 |
| 1728081600 | 11.23 | 0.08 | 0.72 | 11.29 | 11.32 | 11.11 | 72157 |
| 1727995200 | 11.15 | -0.24 | -2.11 | 11.27 | 11.3865 | 11.15 | 34100 |
| 1727908800 | 11.39 | 0.05 | 0.44 | 11.3 | 11.4 | 11.18 | 55407 |
| 1727822400 | 11.34 | -0.05 | -0.44 | 11.33 | 11.42 | 11.09 | 98366 |
| 1727735520 | 11.39 | -0.01 | -0.09 | 11.29 | 11.42 | 11.29 | 84002 |
| 1727476800 | 11.4 | 0.03 | 0.26 | 11.49 | 11.7 | 11.36 | 125785 |
| 1727390400 | 11.37 | 0.1 | 0.89 | 11.37 | 11.4916 | 11.21 | 118462 |
| 1727304000 | 11.27 | 0.02 | 0.18 | 11.25 | 11.27 | 11.09 | 125143 |
| 1727217600 | 11.25 | 0.06 | 0.54 | 11.22 | 11.33 | 11.11 | 84974 |
| 1727131200 | 11.19 | 0.05 | 0.45 | 11.14 | 11.33 | 11.03 | 70676 |
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
