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 | 0.03 | 0.252737994945 | 11.87 | 11.99 | 11.87 | 375714 | 11.914785 | CS |
| 4 | 0.08 | 0.676818950931 | 11.82 | 11.99 | 11.8 | 549781 | 11.85823808 | CS |
| 12 | 4.97 | 71.7171717172 | 6.93 | 11.99 | 6.61 | 360143 | 11.34305823 | CS |
| 26 | 5.89 | 98.003327787 | 6.01 | 11.99 | 5.9 | 262850 | 9.55137484 | CS |
| 52 | 5.92 | 98.9966555184 | 5.98 | 11.99 | 4.94 | 164934 | 8.84724492 | CS |
| 156 | -5.35 | -31.0144927536 | 17.25 | 26.1 | 3.23 | 98687 | 8.76911438 | CS |
| 260 | -5.35 | -31.0144927536 | 17.25 | 26.1 | 3.23 | 98687 | 8.76911438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 11.9 | 0.01 | 0.08 | 11.92 | 11.93 | 11.9 | 322771 |
| 1720820400 | 11.89 | -0.04 | -0.34 | 11.92 | 11.94 | 11.89 | 43579 |
| 1720734000 | 11.93 | 0 | 0.00 | 11.92 | 11.93 | 11.92 | 87987 |
| 1720647600 | 11.93 | -0.01 | -0.08 | 11.94 | 11.94 | 11.91 | 178992 |
| 1720561200 | 11.94 | 0.03 | 0.25 | 11.89 | 11.99 | 11.89 | 150699 |
| 1720474800 | 11.91 | 0.05 | 0.42 | 11.87 | 11.92 | 11.87 | 1417314 |
| 1720215600 | 11.86 | 0 | 0.00 | 11.89 | 11.9 | 11.86 | 281076 |
| 1720129200 | 11.86 | 0 | 0.00 | 11.86 | 11.89 | 11.85 | 263000 |
| 1720042800 | 11.86 | 0.01 | 0.08 | 11.87 | 11.9 | 11.86 | 2597543 |
| 1719956400 | 11.85 | 0 | 0.00 | 11.89 | 11.89 | 11.85 | 181197 |
| 1719610800 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.85 | 118778 |
| 1719524400 | 11.85 | 0 | 0.00 | 11.84 | 11.88 | 11.84 | 765378 |
| 1719438000 | 11.85 | 0.02 | 0.17 | 11.84 | 11.86 | 11.83 | 933235 |
| 1719351600 | 11.83 | 0.01 | 0.08 | 11.84 | 11.85 | 11.83 | 423372 |
| 1719265200 | 11.82 | -0.02 | -0.17 | 11.83 | 11.85 | 11.82 | 587158 |
| 1719006000 | 11.84 | 0.02 | 0.17 | 11.83 | 11.84 | 11.82 | 385579 |
| 1718919600 | 11.82 | -0.01 | -0.08 | 11.83 | 11.84 | 11.81 | 251333 |
| 1718833200 | 11.83 | 0.03 | 0.25 | 11.8 | 11.84 | 11.8 | 281106 |
| 1718746800 | 11.8 | -0.05 | -0.42 | 11.82 | 11.83 | 11.8 | 479313 |
| 1718660400 | 11.85 | 0.01 | 0.08 | 11.82 | 11.85 | 11.8 | 1019209 |
| 1718401200 | 11.84 | 0.02 | 0.17 | 11.81 | 11.85 | 11.8 | 1857523 |
| 1718314800 | 11.82 | -0.05 | -0.42 | 11.84 | 11.86 | 11.8 | 762881 |
| 1718228400 | 11.87 | 0 | 0.00 | 11.85 | 11.95 | 11.78 | 1412488 |
| 1718142000 | 11.87 | 1.72 | 16.95 | 11.8 | 11.9 | 11.8 | 2725232 |
| 1718055600 | 10.15 | 0.67 | 7.07 | 9.55 | 10.24 | 9.55 | 305028 |
| 1717796400 | 9.48 | 0.04 | 0.42 | 9.42 | 9.67 | 9.33 | 260866 |
| 1717710000 | 9.44 | 0.61 | 6.91 | 8.83 | 9.5 | 8.83 | 213081 |
| 1717623600 | 8.83 | 0.43 | 5.12 | 8.4 | 8.86 | 8.38 | 130925 |
| 1717537200 | 8.4 | 0.09 | 1.08 | 8.34 | 8.49 | 8.34 | 42937 |
| 1717450800 | 8.31 | 0.01 | 0.12 | 8.3 | 8.39 | 8.2 | 68314 |
| 1717191600 | 8.3 | -0.15 | -1.78 | 8.64 | 8.64 | 8.22 | 26328 |
| 1717105200 | 8.45 | -0.19 | -2.20 | 8.7 | 8.7 | 8.45 | 26290 |
| 1717018800 | 8.64 | -0.06 | -0.69 | 8.76 | 8.8 | 8.64 | 38819 |
| 1716932400 | 8.7 | -0.18 | -2.03 | 8.82 | 8.82 | 8.66 | 20480 |
| 1716846000 | 8.88 | 0.04 | 0.45 | 8.92 | 8.92 | 8.82 | 7849 |
| 1716586800 | 8.84 | 0.09 | 1.03 | 8.77 | 8.85 | 8.66 | 16710 |
| 1716500400 | 8.75 | 0.05 | 0.57 | 8.84 | 8.86 | 8.65 | 406553 |
| 1716414000 | 8.7 | -0.3 | -3.33 | 9.0399999 | 9.0399999 | 8.6199999 | 62300 |
| 1716327600 | 9 | 0.05 | 0.56 | 8.83 | 9.2 | 8.82 | 451126 |
| 1715982000 | 8.95 | 0.15 | 1.70 | 8.76 | 8.95 | 8.73 | 134045 |
| 1715895600 | 8.8 | 0.02 | 0.23 | 8.75 | 8.95 | 8.75 | 68234 |
| 1715809200 | 8.78 | 0.1 | 1.15 | 8.69 | 8.8699999 | 8.68 | 41545 |
| 1715722800 | 8.68 | -0.17 | -1.92 | 8.68 | 8.94 | 8.68 | 33725 |
| 1715636400 | 8.85 | -0.06 | -0.67 | 8.84 | 8.85 | 8.69 | 47757 |
| 1715377200 | 8.91 | 1.64 | 22.56 | 7.96 | 9.13 | 7.9 | 293436 |
| 1715290800 | 7.27 | 0.02 | 0.28 | 7.35 | 7.66 | 7.27 | 42930 |
| 1715204400 | 7.25 | 0.35 | 5.07 | 6.98 | 7.32 | 6.98 | 45886 |
| 1715118000 | 6.9 | -0.22 | -3.09 | 7.15 | 7.21 | 6.9 | 6033 |
| 1715031600 | 7.12 | 0.06 | 0.85 | 6.61 | 7.24 | 6.61 | 68575 |
| 1714772400 | 7.06 | 0.1 | 1.44 | 7 | 7.13 | 6.99 | 64557 |
| 1714686000 | 6.96 | 0.06 | 0.87 | 6.9 | 6.98 | 6.9 | 15800 |
| 1714599600 | 6.9 | -0.06 | -0.86 | 6.96 | 7.05 | 6.85 | 59559 |
| 1714513200 | 6.96 | 0.16 | 2.35 | 6.89 | 6.96 | 6.8 | 28396 |
| 1714426800 | 6.8 | 0.07 | 1.04 | 6.86 | 6.86 | 6.79 | 28906 |
| 1714167600 | 6.73 | 0.04 | 0.60 | 6.77 | 6.77 | 6.55 | 44840 |
| 1714081200 | 6.69 | -0.04 | -0.59 | 6.78 | 6.8 | 6.69 | 16539 |
| 1713994800 | 6.73 | 0 | 0.00 | 6.8 | 6.84 | 6.73 | 117471 |
| 1713908400 | 6.73 | -0.35 | -4.94 | 7.09 | 7.1 | 6.71 | 65744 |
| 1713822000 | 7.08 | 0.31 | 4.58 | 6.93 | 7.08 | 6.81 | 67435 |
| 1713562800 | 6.77 | 0.07 | 1.04 | 6.69 | 6.95 | 6.69 | 19727 |
| 1713476400 | 6.7 | 0.04 | 0.60 | 6.66 | 6.71 | 6.65 | 170900 |
| 1713390000 | 6.66 | -0.05 | -0.75 | 6.58 | 6.76 | 6.58 | 292685 |
| 1713303600 | 6.71 | 0.01 | 0.15 | 6.59 | 6.78 | 6.59 | 14970 |
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
