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 | 1.23 | 9.57943925234 | 12.84 | 14.12 | 12.79 | 2874434 | 13.53750715 | CS |
| 4 | -0.81 | -5.4435483871 | 14.88 | 14.95 | 12.79 | 3293522 | 13.9098585 | CS |
| 12 | 2.18 | 18.3347350715 | 11.89 | 14.95 | 11.28 | 3446504 | 13.26002114 | CS |
| 26 | 3.07 | 27.9090909091 | 11 | 14.95 | 9.91 | 3325511 | 12.30612101 | CS |
| 52 | 6.61 | 88.6058981233 | 7.46 | 14.95 | 6.46 | 3320019 | 10.20151969 | CS |
| 156 | 5.79 | 69.9275362319 | 8.28 | 14.95 | 3.92 | 3570931 | 7.43732599 | CS |
| 260 | 8.28 | 143.005181347 | 5.79 | 14.95 | 3.92 | 3960626 | 8.05403973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 13.96 | 0.02 | 0.14 | 13.9 | 14.02 | 13.75 | 1887381 |
| 1732056000 | 13.94 | 0.29 | 2.12 | 13.8 | 13.96 | 13.72 | 3254174 |
| 1731969600 | 13.65 | 0.61 | 4.68 | 13.47 | 13.73 | 13.45 | 3297474 |
| 1731710400 | 13.04 | -0.16 | -1.21 | 13.23 | 13.3 | 12.95 | 2972820 |
| 1731624000 | 13.2 | 0.19 | 1.46 | 12.84 | 13.36 | 12.79 | 2960322 |
| 1731537600 | 13.01 | -0.24 | -1.81 | 13.35 | 13.5 | 12.91 | 3897646 |
| 1731451200 | 13.25 | 0.1 | 0.76 | 12.98 | 13.26 | 12.92 | 3123023 |
| 1731364800 | 13.15 | -1.4 | -9.62 | 13.98 | 14.22 | 13.04 | 6808190 |
| 1731105600 | 14.55 | -0.28 | -1.89 | 14.6 | 14.74 | 14.33 | 2595797 |
| 1731019200 | 14.83 | 1.07 | 7.78 | 14.07 | 14.88 | 13.85 | 3462788 |
| 1730932800 | 13.76 | -0.14 | -1.01 | 13.04 | 13.96 | 12.81 | 5690766 |
| 1730846400 | 13.9 | 0.03 | 0.22 | 13.95 | 14.06 | 13.82 | 1660822 |
| 1730760000 | 13.87 | -0.06 | -0.43 | 13.9 | 14.07 | 13.8 | 3740397 |
| 1730497200 | 13.93 | -0.12 | -0.85 | 14.18 | 14.23 | 13.92 | 1780491 |
| 1730410800 | 14.05 | -0.53 | -3.64 | 14.34 | 14.39 | 13.77 | 4674242 |
| 1730324400 | 14.58 | -0.31 | -2.08 | 14.9 | 14.9 | 14.51 | 2409151 |
| 1730238000 | 14.89 | 0.35 | 2.41 | 14.6 | 14.89 | 14.36 | 3044004 |
| 1730151600 | 14.54 | -0.08 | -0.55 | 14.57 | 14.66 | 14.5 | 1959542 |
| 1729892400 | 14.62 | -0.28 | -1.88 | 14.75 | 14.88 | 14.53 | 3022799 |
| 1729806000 | 14.9 | 0.08 | 0.54 | 14.88 | 14.95 | 14.52 | 3628604 |
| 1729719600 | 14.82 | 0.02 | 0.14 | 14.6 | 14.84 | 14.5 | 1816712 |
| 1729633200 | 14.8 | 0.19 | 1.30 | 14.66 | 14.85 | 14.63 | 1633200 |
| 1729546800 | 14.61 | -0.03 | -0.20 | 14.85 | 14.95 | 14.53 | 2244137 |
| 1729287600 | 14.64 | 0.62 | 4.42 | 14.16 | 14.69 | 14.09 | 2813531 |
| 1729201200 | 14.02 | 0.21 | 1.52 | 13.99 | 14.19 | 13.87 | 2961024 |
| 1729114800 | 13.81 | 0.11 | 0.80 | 13.89 | 14.07 | 13.72 | 2495047 |
| 1729028400 | 13.7 | 0.18 | 1.33 | 13.65 | 13.88 | 13.56 | 3400485 |
| 1728682800 | 13.52 | -0.04 | -0.29 | 13.7 | 13.84 | 13.49 | 2196219 |
| 1728596400 | 13.56 | 0.68 | 5.28 | 13.09 | 13.56 | 13.02 | 2907505 |
| 1728510000 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1728423600 | 12.88 | 0.16 | 1.26 | 12.64 | 12.88 | 12.59 | 2187534 |
| 1728337200 | 12.72 | -0.06 | -0.47 | 12.78 | 12.79 | 12.61 | 1750078 |
| 1728078000 | 12.78 | -0.14 | -1.08 | 12.89 | 13.06 | 12.74 | 2967635 |
| 1727991600 | 12.92 | -0.27 | -2.05 | 13.05 | 13.14 | 12.8 | 2263055 |
| 1727905200 | 13.19 | 0.33 | 2.57 | 12.81 | 13.21 | 12.8 | 2932145 |
| 1727818800 | 12.86 | 0.19 | 1.50 | 12.76 | 13 | 12.73 | 3177776 |
| 1727730000 | 12.67 | -0.12 | -0.94 | 12.59 | 12.82 | 12.56 | 5329880 |
| 1727473200 | 12.79 | -0.42 | -3.18 | 13.12 | 13.2 | 12.78 | 2227473 |
| 1727386800 | 13.21 | 0.06 | 0.46 | 13.1 | 13.33 | 13.05 | 3449672 |
| 1727300400 | 13.15 | 0.03 | 0.23 | 13.13 | 13.39 | 13.06 | 3994689 |
| 1727214000 | 13.12 | 0.12 | 0.92 | 13.09 | 13.2 | 12.95 | 2533247 |
| 1727127600 | 13 | -0.01 | -0.08 | 13 | 13.34 | 12.96 | 2756194 |
| 1726868400 | 13.01 | 0.35 | 2.76 | 12.86 | 13.09 | 12.8 | 17283885 |
| 1726782000 | 12.66 | 0.11 | 0.88 | 12.75 | 12.83 | 12.51 | 4017441 |
| 1726695600 | 12.55 | -0.22 | -1.72 | 12.8 | 13.08 | 12.45 | 4507790 |
| 1726609200 | 12.77 | -0.09 | -0.70 | 12.77 | 12.91 | 12.61 | 2434135 |
| 1726522800 | 12.86 | -0.5 | -3.74 | 13.16 | 13.18 | 12.59 | 5488449 |
| 1726263600 | 13.36 | 0.08 | 0.60 | 13.55 | 13.7 | 13.28 | 4118155 |
| 1726177200 | 13.28 | 0.87 | 7.01 | 12.63 | 13.37 | 12.63 | 4370647 |
| 1726090800 | 12.41 | 0.85 | 7.35 | 12.19 | 12.43 | 12.11 | 3316810 |
| 1726004400 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1725918000 | 11.56 | 0.26 | 2.30 | 11.4 | 11.59 | 11.35 | 1759572 |
| 1725658800 | 11.3 | -0.44 | -3.75 | 11.72 | 11.81 | 11.28 | 2416311 |
| 1725572400 | 11.74 | 0.14 | 1.21 | 11.83 | 11.93 | 11.7 | 3287570 |
| 1725486000 | 11.6 | -0.06 | -0.51 | 11.55 | 11.76 | 11.5 | 3495114 |
| 1725399600 | 11.66 | -0.52 | -4.27 | 12.04 | 12.1 | 11.46 | 4690798 |
| 1725054000 | 12.18 | 0.03 | 0.25 | 12.11 | 12.22 | 12.07 | 4897902 |
| 1724967600 | 12.15 | 0.3 | 2.53 | 11.89 | 12.17 | 11.89 | 3011997 |
| 1724881200 | 11.85 | -0.19 | -1.58 | 11.84 | 11.9 | 11.73 | 4480763 |
| 1724794800 | 12.04 | -0.17 | -1.39 | 12.02 | 12.1 | 11.93 | 2018259 |
| 1724708400 | 12.21 | -0.16 | -1.29 | 12.4 | 12.47 | 12.2 | 3051675 |
| 1724449200 | 12.37 | 0.07 | 0.57 | 12.38 | 12.53 | 12.28 | 2846251 |
| 1724362800 | 12.3 | -0.36 | -2.84 | 12.44 | 12.44 | 12.16 | 5618399 |
| 1724276400 | 12.66 | -0.14 | -1.09 | 12.72 | 12.8 | 12.41 | 3153108 |
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
