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 | 0.065 | 0.526315789474 | 12.35 | 12.43 | 12.04 | 3288760 | 12.24046072 | CS |
| 4 | -0.325 | -2.55102040816 | 12.74 | 12.78 | 11.87 | 3976324 | 12.26316477 | CS |
| 12 | -0.405 | -3.15912636505 | 12.82 | 13.93 | 11.87 | 3371672 | 12.79991433 | CS |
| 26 | 0.265 | 2.18106995885 | 12.15 | 14.1863 | 11.63 | 3938257 | 12.89963959 | CS |
| 52 | 0.725 | 6.20188195038 | 11.69 | 14.1863 | 10.92 | 4276640 | 12.53616021 | CS |
| 156 | -10.885 | -46.7167381974 | 23.3 | 23.69 | 10.07 | 5145596 | 14.78300972 | CS |
| 260 | -8.335 | -40.1686746988 | 20.75 | 28.69 | 10.07 | 5311426 | 18.32497013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 12.35 | 0.08 | 0.65 | 12.29 | 12.36 | 12.175 | 4183483 |
| 1720478400 | 12.27 | 0.15 | 1.24 | 12.15 | 12.31 | 12.125 | 2962158 |
| 1720219200 | 12.12 | -0.13 | -1.06 | 12.21 | 12.23 | 12.04 | 4639085 |
| 1720040640 | 12.25 | -0.06 | -0.49 | 12.35 | 12.3877 | 12.24 | 1370314 |
| 1719960000 | 12.31 | 0.15 | 1.23 | 12.12 | 12.32 | 12.07 | 2915201 |
| 1719873600 | 12.16 | -0.06 | -0.49 | 12.26 | 12.4 | 12.14 | 2993671 |
| 1719614400 | 12.22 | 0.22 | 1.83 | 12.04 | 12.22 | 12.04 | 6188350 |
| 1719528000 | 12 | -0.09 | -0.74 | 12.09 | 12.095 | 11.87 | 3809963 |
| 1719441600 | 12.09 | -0.17 | -1.39 | 12.2 | 12.22 | 12.05 | 3317344 |
| 1719355200 | 12.26 | -0.14 | -1.13 | 12.38 | 12.48 | 12.2137 | 2906270 |
| 1719268800 | 12.4 | 0.06 | 0.49 | 12.38 | 12.62 | 12.32 | 2909520 |
| 1719009600 | 12.34 | 0.14 | 1.15 | 12.23 | 12.37 | 12.17 | 11121030 |
| 1718923200 | 12.2 | -0.17 | -1.37 | 12.32 | 12.35 | 12.16 | 3902603 |
| 1718750400 | 12.37 | 0.18 | 1.48 | 12.2 | 12.41 | 12.11 | 4103098 |
| 1718664000 | 12.19 | 0.13 | 1.08 | 12.04 | 12.21 | 11.87 | 3767502 |
| 1718404800 | 12.06 | -0.4 | -3.21 | 12.16 | 12.16 | 11.905 | 4173019 |
| 1718318400 | 12.46 | -0.21 | -1.66 | 12.66 | 12.66 | 12.435 | 2686826 |
| 1718232000 | 12.67 | 0.08 | 0.64 | 12.74 | 12.78 | 12.575 | 3624386 |
| 1718145600 | 12.59 | -0.18 | -1.41 | 12.73 | 12.75 | 12.59 | 2987446 |
| 1718059200 | 12.77 | -0.12 | -0.93 | 12.79 | 12.84 | 12.71 | 2428229 |
| 1717800000 | 12.89 | -0.03 | -0.23 | 12.83 | 12.939 | 12.805 | 1669715 |
| 1717713600 | 12.92 | -0.05 | -0.39 | 12.91 | 13 | 12.83 | 3100002 |
| 1717627200 | 12.97 | 0.01 | 0.08 | 13 | 13.07 | 12.86 | 3016792 |
| 1717540800 | 12.96 | 0.09 | 0.70 | 12.81 | 13.04 | 12.77 | 3873850 |
| 1717454400 | 12.87 | 0.07 | 0.55 | 12.9 | 12.9 | 12.7001 | 3965787 |
| 1717195200 | 12.8 | 0.08 | 0.63 | 12.71 | 12.81 | 12.57 | 4900585 |
| 1717108800 | 12.72 | 0.03 | 0.24 | 12.75 | 12.8 | 12.675 | 2236787 |
| 1717022400 | 12.69 | -0.06 | -0.47 | 12.64 | 12.78 | 12.63 | 3479283 |
| 1716936000 | 12.75 | -0.1 | -0.78 | 12.86 | 12.895 | 12.6737 | 2671029 |
| 1716590400 | 12.85 | 0.06 | 0.47 | 12.82 | 12.94 | 12.8 | 2085918 |
| 1716504000 | 12.79 | -0.14 | -1.08 | 12.94 | 12.94 | 12.73 | 2474338 |
| 1716417600 | 12.93 | -0.02 | -0.15 | 12.95 | 13 | 12.84 | 1950835 |
| 1716331200 | 12.95 | -0.11 | -0.84 | 13.06 | 13.08 | 12.905 | 1951068 |
| 1716244800 | 13.06 | -0.08 | -0.61 | 13.14 | 13.165 | 12.98 | 2290543 |
| 1715985600 | 13.14 | -0.05 | -0.38 | 13.19 | 13.22 | 13.07 | 1751312 |
| 1715899200 | 13.19 | -0.08 | -0.60 | 13.23 | 13.28 | 13.14 | 2426751 |
| 1715812800 | 13.27 | 0 | 0.00 | 13.26 | 13.32 | 13.08 | 2689518 |
| 1715726400 | 13.27 | -0.1 | -0.75 | 13.4 | 13.45 | 13.155 | 2473076 |
| 1715640000 | 13.37 | 0.07 | 0.53 | 13.34 | 13.49 | 13.31 | 1500908 |
| 1715380800 | 13.3 | 0.01 | 0.08 | 13.35 | 13.39 | 13.255 | 2393311 |
| 1715294400 | 13.29 | -0.08 | -0.60 | 13.4 | 13.47 | 13.225 | 1962401 |
| 1715208000 | 13.37 | -0.06 | -0.45 | 13.43 | 13.44 | 13.3008 | 2041529 |
| 1715121600 | 13.43 | 0.12 | 0.90 | 13.41 | 13.5 | 13.36 | 2578824 |
| 1715035200 | 13.31 | -0.06 | -0.45 | 13.5 | 13.6 | 13.24 | 3006424 |
| 1714776000 | 13.37 | 0.37 | 2.85 | 13.11 | 13.42 | 13.08 | 4053586 |
| 1714689600 | 13 | -0.09 | -0.69 | 13.22 | 13.25 | 12.99 | 3376218 |
| 1714603200 | 13.09 | -0.35 | -2.60 | 13.48 | 13.51 | 13.06 | 3392105 |
| 1714516800 | 13.44 | -0.07 | -0.52 | 13.43 | 13.52 | 13.295 | 4104017 |
| 1714430400 | 13.51 | 0.04 | 0.30 | 13.45 | 13.6 | 13.39 | 3834260 |
| 1714171200 | 13.47 | 0.18 | 1.35 | 13.3 | 13.65 | 13.29 | 3827623 |
| 1714084800 | 13.29 | -0.3 | -2.21 | 13.76 | 13.93 | 12.98 | 7562030 |
| 1713998400 | 13.59 | 0.19 | 1.42 | 13.32 | 13.67 | 13.3007 | 5730871 |
| 1713912000 | 13.4 | 0.1 | 0.75 | 13.28 | 13.495 | 13.28 | 3468391 |
| 1713825600 | 13.3 | 0.28 | 2.15 | 13.07 | 13.33 | 13.01 | 3867764 |
| 1713566400 | 13.02 | 0.09 | 0.70 | 12.92 | 13.04 | 12.87 | 3630628 |
| 1713480000 | 12.93 | 0.13 | 1.02 | 12.87 | 13 | 12.76 | 3195434 |
| 1713393600 | 12.8 | 0.1 | 0.79 | 12.82 | 12.91 | 12.73 | 2662272 |
| 1713307200 | 12.7 | -0.14 | -1.09 | 12.79 | 12.87 | 12.665 | 2829251 |
| 1713220800 | 12.84 | -0.35 | -2.65 | 13.18 | 13.2 | 12.78 | 4036637 |
| 1712961600 | 13.19 | -0.11 | -0.83 | 13.25 | 13.37 | 13.13 | 5026950 |
| 1712875200 | 13.3 | -0.07 | -0.52 | 13.45 | 13.45 | 13.24 | 2846126 |
| 1712788800 | 13.37 | -0.24 | -1.76 | 13.525 | 13.56 | 13.325 | 2779885 |
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
