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 | -0.6274 | -5.03232430178 | 12.4674 | 12.4674 | 11.76 | 44449 | 11.99861077 | SP |
| 4 | -1.37 | -10.3709311128 | 13.21 | 13.4227 | 11.76 | 41538 | 12.45538454 | SP |
| 12 | -2.06 | -14.8201438849 | 13.9 | 14 | 11.76 | 29571 | 13.00347546 | SP |
| 26 | -0.85 | -6.69818754925 | 12.69 | 14.19 | 10.62 | 34856 | 12.54752958 | SP |
| 52 | 1.15 | 10.757717493 | 10.69 | 15.0999 | 10.62 | 38656 | 12.58795803 | SP |
| 156 | -13.86 | -53.9299610895 | 25.7 | 25.92 | 6.8199 | 48566 | 14.29342703 | SP |
| 260 | -13.42 | -53.1274742676 | 25.26 | 26.75 | 6.8199 | 59709 | 19.35691954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 11.84 | -0.09 | -0.75 | 11.75 | 11.9 | 11.73 | 57338 |
| 1734046800 | 11.93 | -0.11 | -0.91 | 11.86 | 12 | 11.8511 | 77010 |
| 1733960400 | 12.04 | -0.18 | -1.47 | 12.19 | 12.33 | 12 | 51908 |
| 1733874000 | 12.22 | -0.08 | -0.65 | 12.3 | 12.3 | 12.15 | 23137 |
| 1733787600 | 12.3 | -0.01 | -0.08 | 12.25 | 12.4674 | 12.2 | 21289 |
| 1733528400 | 12.31 | -0.09 | -0.73 | 12.34 | 12.49 | 12.24 | 29639 |
| 1733442000 | 12.4 | 0.05 | 0.41 | 12.35 | 12.43 | 12.3 | 30063 |
| 1733355600 | 12.3499 | 0.11 | 0.90 | 12.28 | 12.48 | 12.25 | 25419 |
| 1733269200 | 12.24 | -0.19 | -1.53 | 12.5 | 12.5 | 12.22 | 31480 |
| 1733182800 | 12.4299 | 0.06 | 0.48 | 12.45 | 12.58 | 12.4 | 27323 |
| 1732917840 | 12.37 | -0.59 | -4.54 | 12.7 | 12.8703 | 12.31 | 174463 |
| 1732750800 | 12.9585 | 0.02 | 0.14 | 12.83 | 13.08 | 12.83 | 18227 |
| 1732664400 | 12.9399 | -0.08 | -0.62 | 12.98 | 13.03 | 12.86 | 40145 |
| 1732578000 | 13.02 | 0.25 | 1.96 | 12.82 | 13.06 | 12.82 | 17919 |
| 1732318800 | 12.77 | -0.21 | -1.62 | 13 | 13.12 | 12.71 | 30716 |
| 1732232400 | 12.98 | 0.03 | 0.23 | 12.75 | 13 | 12.61 | 37736 |
| 1732146000 | 12.95 | -0.04 | -0.31 | 12.93 | 12.96 | 12.85 | 43961 |
| 1732059600 | 12.99 | -0.18 | -1.37 | 13.21 | 13.31 | 12.94 | 49073 |
| 1731973200 | 13.17 | -0.04 | -0.30 | 13.21 | 13.4227 | 13.15 | 29406 |
| 1731714000 | 13.21 | 0.22 | 1.70 | 12.95 | 13.34 | 12.95 | 25422 |
| 1731627600 | 12.9888 | -0.23 | -1.75 | 13.38 | 13.4 | 12.89 | 52145 |
| 1731541200 | 13.22 | 0.05 | 0.38 | 13.17 | 13.41 | 13.17 | 18516 |
| 1731454800 | 13.17 | -0.28 | -2.08 | 13.45 | 13.5789 | 13.17 | 33014 |
| 1731368400 | 13.45 | 0 | 0.00 | 13.37 | 13.65 | 13.37 | 27337 |
| 1731109200 | 13.45 | -0.08 | -0.59 | 13.53 | 13.56 | 13.27 | 39690 |
| 1731022800 | 13.5299 | 0.1 | 0.74 | 13.4 | 13.5299 | 13.27 | 27796 |
| 1730936400 | 13.43 | 0.04 | 0.30 | 13.3 | 13.45 | 13.3 | 17029 |
| 1730850000 | 13.39 | 0.11 | 0.83 | 13.37 | 13.398 | 13.25 | 26258 |
| 1730763600 | 13.28 | 0.15 | 1.16 | 13.15 | 13.36 | 13.15 | 12157 |
| 1730500800 | 13.1276 | 0.03 | 0.21 | 13.1 | 13.27 | 13.0999 | 10493 |
| 1730414400 | 13.1 | -0.33 | -2.46 | 13.35 | 13.45 | 13.09 | 95517 |
| 1730328000 | 13.43 | -0.1 | -0.74 | 13.58 | 13.68 | 13.12 | 23228 |
| 1730241600 | 13.53 | -0.22 | -1.60 | 13.7 | 13.7 | 13.5101 | 15781 |
| 1730155200 | 13.75 | 0.08 | 0.59 | 13.68 | 13.79 | 13.68 | 15234 |
| 1729896000 | 13.67 | -0.15 | -1.09 | 13.77 | 13.9 | 13.64 | 33580 |
| 1729809600 | 13.82 | 0.06 | 0.44 | 13.74 | 13.85 | 13.7 | 9284 |
| 1729723200 | 13.76 | -0.1 | -0.72 | 13.85 | 13.9194 | 13.7 | 34865 |
| 1729636800 | 13.86 | 0.03 | 0.22 | 13.84 | 13.88 | 13.8 | 17636 |
| 1729550400 | 13.83 | -0.14 | -1.00 | 14 | 14 | 13.78 | 25074 |
| 1729291200 | 13.97 | 0.07 | 0.50 | 13.9 | 13.9758 | 13.8886 | 7496 |
| 1729204800 | 13.901 | -0.02 | -0.14 | 13.92 | 13.92 | 13.8 | 12949 |
| 1729118400 | 13.92 | 0.03 | 0.22 | 13.7714 | 13.98 | 13.7714 | 22361 |
| 1729032000 | 13.89 | 0.14 | 1.02 | 13.73 | 13.96 | 13.7 | 19843 |
| 1728945600 | 13.75 | -0.13 | -0.94 | 13.95 | 13.95 | 13.7284 | 26031 |
| 1728686400 | 13.88 | 0.22 | 1.61 | 13.66 | 13.88 | 13.5 | 13467 |
| 1728600000 | 13.66 | -0.11 | -0.80 | 13.69 | 13.89 | 13.5571 | 14493 |
| 1728513600 | 13.77 | 0.43 | 3.22 | 13.34 | 13.97 | 13.3 | 36018 |
| 1728427200 | 13.34 | 0.03 | 0.23 | 13.31 | 13.3507 | 13.1842 | 6270 |
| 1728340800 | 13.31 | -0.1 | -0.75 | 13.42 | 13.42 | 13.153 | 34314 |
| 1728081600 | 13.41 | 0.2 | 1.52 | 13.2 | 13.4747 | 13.17 | 23591 |
| 1727995200 | 13.2089 | -0.02 | -0.16 | 13.21 | 13.25 | 13.1216 | 12590 |
| 1727908800 | 13.23 | -0.12 | -0.90 | 13.21 | 13.37 | 13.21 | 9542 |
| 1727822400 | 13.35 | 0.31 | 2.38 | 13.1 | 13.35 | 13.0644 | 20415 |
| 1727736000 | 13.04 | -0.48 | -3.55 | 13.45 | 13.52 | 13.02 | 53094 |
| 1727476800 | 13.52 | -0.13 | -0.95 | 13.63 | 13.77 | 13.39 | 13066 |
| 1727390400 | 13.65 | -0.04 | -0.29 | 13.76 | 13.76 | 13.6 | 10681 |
| 1727304000 | 13.69 | -0.01 | -0.07 | 13.7 | 13.84 | 13.61 | 26977 |
| 1727217600 | 13.7 | -0.12 | -0.88 | 13.75 | 13.75 | 13.62 | 22840 |
| 1727131200 | 13.8214 | -0.08 | -0.57 | 13.9 | 13.92 | 13.754 | 19905 |
| 1726872000 | 13.9 | 0.05 | 0.36 | 13.72 | 14.05 | 13.72 | 36985 |
| 1726785600 | 13.85 | 0.35 | 2.59 | 13.6 | 13.88 | 13.6 | 14018 |
| 1726699200 | 13.5 | -0.05 | -0.37 | 13.6 | 13.78 | 13.45 | 28749 |
| 1726612800 | 13.5499 | -0.61 | -4.31 | 14.16 | 14.16 | 13.48 | 44582 |
| 1726526400 | 14.16 | 0.18 | 1.29 | 13.99 | 14.19 | 13.98 | 47500 |
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
