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 | 0.89 | 6.21074668528 | 14.33 | 15.87 | 13.7 | 490775 | 14.8272149 | CS |
| 4 | 2.15 | 16.4498852334 | 13.07 | 15.87 | 11.88 | 448765 | 13.47519002 | CS |
| 12 | 5.57 | 57.7202072539 | 9.65 | 15.87 | 9.44 | 655645 | 12.74331226 | CS |
| 26 | 0.3 | 2.01072386059 | 14.92 | 17.33 | 8.58 | 699239 | 12.50715197 | CS |
| 52 | -5.49 | -26.5089328827 | 20.71 | 21.22 | 8.58 | 752105 | 14.3660625 | CS |
| 156 | -17.64 | -53.6822884967 | 32.86 | 57.89 | 8.58 | 641370 | 28.37721535 | CS |
| 260 | 5.32 | 53.7373737374 | 9.9 | 57.89 | 4.99 | 976549 | 21.91989425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 15.22 | -0.31 | -2.00 | 15.53 | 15.87 | 15.11 | 580644 |
| 1722033600 | 15.53 | 0.83 | 5.65 | 14.89 | 15.55 | 14.72 | 649644 |
| 1721947200 | 14.7 | 0.22 | 1.52 | 14.58 | 15.04 | 14.54 | 480160 |
| 1721860800 | 14.48 | -0.3 | -2.03 | 14.69 | 15.06 | 14.41 | 455732 |
| 1721774400 | 14.78 | 0.59 | 4.16 | 14.03 | 14.93 | 14.02 | 535728 |
| 1721688000 | 14.19 | -0.05 | -0.35 | 14.33 | 14.35 | 13.7 | 332612 |
| 1721428800 | 14.24 | 0.16 | 1.14 | 13.977 | 14.27 | 13.85 | 396478 |
| 1721342400 | 14.08 | 0.15 | 1.08 | 13.83 | 14.24 | 13.76 | 510408 |
| 1721256000 | 13.93 | 0.42 | 3.11 | 13.56 | 13.9699 | 13.515 | 577519 |
| 1721169600 | 13.51 | 0.73 | 5.71 | 12.99 | 13.56 | 12.93 | 481743 |
| 1721083200 | 12.78 | 0.13 | 1.03 | 12.64 | 12.93 | 12.59 | 454442 |
| 1720824000 | 12.65 | 0.15 | 1.20 | 12.65 | 12.77 | 12.37 | 367773 |
| 1720737600 | 12.5 | 0.57 | 4.78 | 12.19 | 12.59 | 12.115 | 402084 |
| 1720651200 | 11.93 | -0.04 | -0.33 | 12.08 | 12.29 | 11.92 | 392558 |
| 1720564800 | 11.97 | -0.42 | -3.39 | 12.35 | 12.355 | 11.88 | 385160 |
| 1720478400 | 12.39 | -0.02 | -0.16 | 12.57 | 12.83 | 12.33 | 383377 |
| 1720219200 | 12.41 | 0.15 | 1.22 | 12.22 | 12.47 | 12.08 | 552555 |
| 1720040640 | 12.26 | -0.36 | -2.85 | 12.65 | 12.6722 | 12.25 | 273689 |
| 1719960000 | 12.62 | -0.17 | -1.33 | 12.83 | 12.95 | 12.5908 | 358125 |
| 1719873600 | 12.79 | -0.31 | -2.37 | 13.07 | 13.29 | 12.64 | 536742 |
| 1719614400 | 13.1 | 0.2 | 1.55 | 12.96 | 13.2799 | 12.845 | 818843 |
| 1719528000 | 12.9 | -0.32 | -2.42 | 13.22 | 13.25 | 12.75 | 635529 |
| 1719441600 | 13.22 | 0.02 | 0.15 | 12.93 | 13.29 | 12.9 | 552000 |
| 1719355200 | 13.2 | -0.06 | -0.45 | 13.19 | 13.345 | 12.98 | 488819 |
| 1719268800 | 13.26 | -0.15 | -1.12 | 13.45 | 13.68 | 13.25 | 474095 |
| 1719009600 | 13.41 | -0.04 | -0.30 | 13.52 | 13.679 | 13.26 | 1708365 |
| 1718923200 | 13.45 | -0.22 | -1.61 | 13.63 | 13.75 | 13.45 | 612240 |
| 1718750400 | 13.67 | 0.02 | 0.15 | 13.58 | 13.81 | 13.52 | 548462 |
| 1718664000 | 13.65 | 0.44 | 3.33 | 12.99 | 13.67 | 12.81 | 1660630 |
| 1718404800 | 13.21 | -0.41 | -3.01 | 13.49 | 13.51 | 13.04 | 470361 |
| 1718318400 | 13.62 | -0.19 | -1.38 | 13.84 | 13.93 | 13.4007 | 385657 |
| 1718232000 | 13.81 | -0.35 | -2.47 | 14.48 | 14.661 | 13.795 | 573895 |
| 1718145600 | 14.16 | -0.14 | -0.98 | 14.19 | 14.27 | 13.9 | 641288 |
| 1718059200 | 14.3 | -0.41 | -2.79 | 14.65 | 14.69 | 14.11 | 695934 |
| 1717800000 | 14.71 | -0.83 | -5.34 | 15.1 | 15.24 | 14.25 | 1043699 |
| 1717713600 | 15.54 | 2.14 | 15.97 | 13.57 | 15.64 | 13.497 | 1753049 |
| 1717627200 | 13.4 | 1.26 | 10.38 | 12.86 | 13.77 | 12.6 | 1844784 |
| 1717540800 | 12.14 | -0.18 | -1.46 | 12.27 | 12.42 | 12.0475 | 782443 |
| 1717454400 | 12.32 | 0.31 | 2.58 | 12.07 | 12.35 | 12.01 | 509331 |
| 1717195200 | 12.01 | 0.26 | 2.21 | 11.76 | 12.08 | 11.735 | 869838 |
| 1717108800 | 11.75 | 0.22 | 1.91 | 11.6 | 11.88 | 11.53 | 448757 |
| 1717022400 | 11.53 | -0.26 | -2.21 | 11.66 | 11.84 | 11.46 | 510010 |
| 1716936000 | 11.79 | -0.03 | -0.25 | 11.89 | 12.07 | 11.64 | 484092 |
| 1716590400 | 11.82 | -0.2 | -1.66 | 12.09 | 12.09 | 11.53 | 630687 |
| 1716504000 | 12.02 | -0.24 | -1.96 | 12.16 | 12.335 | 11.85 | 889863 |
| 1716417600 | 12.26 | 1.11 | 9.96 | 11.74 | 12.329 | 11.65 | 1444107 |
| 1716331200 | 11.15 | 0.05 | 0.45 | 11.05 | 11.28 | 10.9657 | 490915 |
| 1716244800 | 11.1 | -0.11 | -0.98 | 11.18 | 11.33 | 11.09 | 649319 |
| 1715985600 | 11.21 | 0.17 | 1.54 | 11.09 | 11.48 | 10.91 | 666311 |
| 1715899200 | 11.04 | 0.48 | 4.55 | 10.56 | 11.08 | 10.5 | 750270 |
| 1715812800 | 10.56 | 0.19 | 1.83 | 10.47 | 10.59 | 10.23 | 470834 |
| 1715726400 | 10.37 | 0.37 | 3.70 | 10.16 | 10.44 | 10.16 | 539398 |
| 1715640000 | 10 | -0.08 | -0.79 | 10.21 | 10.4584 | 10 | 869545 |
| 1715380800 | 10.08 | 0.22 | 2.23 | 9.93 | 10.09 | 9.8 | 463868 |
| 1715294400 | 9.86 | 0.18 | 1.86 | 9.72 | 9.8699999 | 9.66 | 830201 |
| 1715208000 | 9.68 | 0.02 | 0.21 | 9.51 | 9.725 | 9.51 | 366689 |
| 1715121600 | 9.66 | -0.03 | -0.31 | 9.78 | 9.9 | 9.44 | 866210 |
| 1715035200 | 9.69 | 0.13 | 1.36 | 9.65 | 9.7899999 | 9.6062 | 404875 |
| 1714776000 | 9.56 | 0.15 | 1.59 | 9.56 | 9.68 | 9.46 | 465307 |
| 1714689600 | 9.41 | 0.37 | 4.09 | 9.14 | 9.49 | 9.065 | 611707 |
| 1714603200 | 9.0399999 | 0.11 | 1.23 | 8.9 | 9.18 | 8.9 | 717917 |
| 1714516800 | 8.93 | -0.33 | -3.56 | 9.15 | 9.195 | 8.93 | 941542 |
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
