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 | -0.3 | -2.37717908082 | 12.62 | 12.64 | 12.28 | 107580 | 12.42841681 | CS |
| 4 | -0.97 | -7.29872084274 | 13.29 | 13.449 | 12.28 | 120259 | 12.84158005 | CS |
| 12 | -0.62 | -4.7913446677 | 12.94 | 13.48 | 12.28 | 102778 | 13.04020544 | CS |
| 26 | -0.5 | -3.90015600624 | 12.82 | 13.48 | 12.28 | 94892 | 13.01870167 | CS |
| 52 | 1.33 | 12.101910828 | 10.99 | 13.48 | 10.24 | 115852 | 12.54573895 | CS |
| 156 | -4.69 | -27.5720164609 | 17.01 | 17.08 | 9.76 | 110257 | 13.67496384 | CS |
| 260 | -1.19 | -8.80829015544 | 13.51 | 17.92 | 8.7601 | 129025 | 14.17825835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 12.32 | -0.03 | -0.24 | 12.3 | 12.395 | 12.28 | 83875 |
| 1730414400 | 12.35 | -0.1 | -0.80 | 12.4278 | 12.4555 | 12.3 | 116925 |
| 1730328000 | 12.45 | -0.02 | -0.16 | 12.45 | 12.49 | 12.3119 | 122419 |
| 1730241600 | 12.47 | -0.1 | -0.80 | 12.51 | 12.59 | 12.465 | 105750 |
| 1730155200 | 12.57 | -0.04 | -0.32 | 12.62 | 12.64 | 12.5601 | 82417 |
| 1729896000 | 12.61 | -0.05 | -0.39 | 12.7 | 12.7017 | 12.6 | 76582 |
| 1729809600 | 12.66 | -0.21 | -1.63 | 13.04 | 13.04 | 12.66 | 124432 |
| 1729723200 | 12.87 | -0.18 | -1.38 | 13.06 | 13.12 | 12.8 | 185934 |
| 1729636800 | 13.05 | 0.01 | 0.08 | 13.005 | 13.0999 | 12.9764 | 67974 |
| 1729550400 | 13.04 | 0 | 0.00 | 13.09 | 13.0999 | 12.94 | 181586 |
| 1729291200 | 13.04 | 0.1 | 0.77 | 13.04 | 13.05 | 12.9 | 253412 |
| 1729204800 | 12.94 | -0.03 | -0.23 | 12.94 | 13.009305 | 12.9 | 79669 |
| 1729118400 | 12.97 | 0.05 | 0.40 | 12.92 | 12.99 | 12.91 | 74465 |
| 1729032000 | 12.9181 | -0.09 | -0.71 | 13.06 | 13.06 | 12.91 | 77079 |
| 1728945600 | 13.01 | 0.07 | 0.54 | 12.97 | 13.05 | 12.94 | 99401 |
| 1728686400 | 12.94 | 0 | 0.00 | 12.92 | 13.03 | 12.9 | 77044 |
| 1728600000 | 12.94 | -0.03 | -0.23 | 12.955 | 12.9932 | 12.92 | 65010 |
| 1728513600 | 12.97 | -0.2 | -1.52 | 13.11 | 13.16 | 12.83 | 320606 |
| 1728427200 | 13.17 | -0.03 | -0.23 | 13.2211 | 13.33 | 13.14 | 54890 |
| 1728340800 | 13.2 | -0.13 | -0.98 | 13.29 | 13.449 | 13.19 | 104873 |
| 1728081600 | 13.33 | 0.19 | 1.43 | 13.12 | 13.48 | 13.11 | 190279 |
| 1727995200 | 13.1422 | -0.08 | -0.59 | 13.1501 | 13.2299 | 13.0701 | 47247 |
| 1727908800 | 13.22 | 0.01 | 0.08 | 13.22 | 13.2699 | 13.12 | 51625 |
| 1727822400 | 13.21 | -0.06 | -0.45 | 13.32 | 13.32 | 13.15 | 73411 |
| 1727735520 | 13.27 | 0.19 | 1.45 | 13.11 | 13.3 | 13.1 | 106777 |
| 1727476800 | 13.08 | 0.05 | 0.38 | 13.05 | 13.0858 | 12.9991 | 71743 |
| 1727390400 | 13.03 | 0.09 | 0.70 | 13.02 | 13.05 | 12.9175 | 147282 |
| 1727304000 | 12.94 | -0.25 | -1.90 | 13.12 | 13.2 | 12.935 | 107451 |
| 1727217600 | 13.19 | -0.04 | -0.30 | 13.18 | 13.21 | 13.0801 | 95195 |
| 1727131200 | 13.23 | -0.12 | -0.90 | 13.25 | 13.29 | 13.08 | 146936 |
| 1726872000 | 13.35 | 0.02 | 0.15 | 13.38 | 13.38 | 13.25 | 145431 |
| 1726785600 | 13.33 | 0.04 | 0.30 | 13.3599 | 13.4 | 13.3 | 103549 |
| 1726699200 | 13.29 | 0.02 | 0.19 | 13.27 | 13.32 | 13.24 | 88237 |
| 1726612800 | 13.265 | -0.11 | -0.79 | 13.33 | 13.37 | 13.23 | 80702 |
| 1726526400 | 13.37 | 0.11 | 0.83 | 13.27 | 13.4 | 13.27 | 87958 |
| 1726267200 | 13.26 | 0.02 | 0.17 | 13.25 | 13.3 | 13.24 | 97942 |
| 1726180800 | 13.238 | 0.07 | 0.52 | 13.15 | 13.24 | 13.15 | 46135 |
| 1726094400 | 13.17 | -0.01 | -0.04 | 13.2 | 13.2 | 13.05 | 50618 |
| 1726008000 | 13.175 | 0.08 | 0.57 | 13.14 | 13.18 | 13.1 | 36835 |
| 1725921600 | 13.1 | 0.02 | 0.15 | 13.1 | 13.22 | 13.07 | 97238 |
| 1725662400 | 13.08 | 0 | 0.00 | 13.12 | 13.17 | 13.04 | 91788 |
| 1725576000 | 13.08 | -0.08 | -0.61 | 13.14 | 13.17 | 13.04 | 91419 |
| 1725489600 | 13.16 | 0.03 | 0.23 | 13.13 | 13.25 | 13.13 | 66053 |
| 1725403200 | 13.13 | -0.16 | -1.20 | 13.145 | 13.22 | 13.06 | 97553 |
| 1725057600 | 13.29 | 0.06 | 0.45 | 13.27 | 13.32 | 13.22 | 112590 |
| 1724971200 | 13.23 | 0.09 | 0.68 | 13.2 | 13.25 | 13.13 | 80658 |
| 1724884800 | 13.14 | -0.03 | -0.23 | 13.23 | 13.24 | 13.1 | 78282 |
| 1724798400 | 13.17 | 0.01 | 0.08 | 13.18 | 13.19 | 13.11 | 40658 |
| 1724712000 | 13.16 | -0.04 | -0.30 | 13.12 | 13.24 | 13.1 | 105293 |
| 1724452800 | 13.2 | -0.02 | -0.15 | 13.09 | 13.21 | 13.0401 | 85681 |
| 1724366400 | 13.22 | 0.02 | 0.15 | 13.26 | 13.2799 | 13.17 | 84784 |
| 1724280000 | 13.2 | 0.03 | 0.23 | 13.18 | 13.2506 | 13.14 | 57357 |
| 1724193600 | 13.17 | -0.02 | -0.15 | 13.25 | 13.279 | 13.05 | 114625 |
| 1724107200 | 13.19 | 0.03 | 0.23 | 13.16 | 13.2 | 13.09 | 104590 |
| 1723848000 | 13.16 | 0.11 | 0.84 | 13.04 | 13.19 | 13.009 | 111541 |
| 1723761600 | 13.05 | 0.07 | 0.54 | 13.04 | 13.1 | 13 | 53767 |
| 1723675200 | 12.98 | 0.05 | 0.39 | 12.96 | 13.05 | 12.94 | 46305 |
| 1723588800 | 12.93 | 0.11 | 0.86 | 12.8421 | 12.98 | 12.83 | 88207 |
| 1723502400 | 12.82 | -0.18 | -1.38 | 12.94 | 13.05 | 12.77 | 147862 |
| 1723243200 | 13 | 0.02 | 0.15 | 12.99 | 13.05 | 12.81 | 64587 |
| 1723156800 | 12.98 | 0.2 | 1.56 | 12.94 | 13.04 | 12.9 | 51049 |
| 1723070400 | 12.78 | -0.09 | -0.70 | 12.99 | 13.0852 | 12.7411 | 78815 |
| 1722984000 | 12.87 | 0.21 | 1.66 | 12.6 | 13.1504 | 12.6 | 98659 |
| 1722897600 | 12.66 | -0.49 | -3.73 | 12.83 | 12.92 | 12.61 | 165061 |
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
