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 | -0.5 | -3.86996904025 | 12.92 | 12.94 | 12.32 | 89256 | 12.65023782 | DR |
| 4 | -0.56 | -4.31432973806 | 12.98 | 13.54 | 12.32 | 138710 | 12.92228535 | DR |
| 12 | 0.61 | 5.16511430991 | 11.81 | 13.54 | 11.02 | 158385 | 12.11454984 | DR |
| 26 | -1.19 | -8.74357090375 | 13.61 | 13.87 | 11.02 | 136033 | 12.3366597 | DR |
| 52 | 1.4 | 12.7041742287 | 11.02 | 14.89 | 10.66 | 157803 | 12.38136056 | DR |
| 156 | -6.22 | -33.3690987124 | 18.64 | 19.87 | 9.01 | 267765 | 12.94863495 | DR |
| 260 | -5.925 | -32.2976287817 | 18.345 | 21.77 | 9.01 | 264844 | 14.37710866 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 12.42 | -0.12 | -0.96 | 12.48 | 12.5 | 12.41 | 88445 |
| 1729113960 | 12.54 | 0.1 | 0.80 | 12.47 | 12.56 | 12.47 | 51665 |
| 1729027680 | 12.44 | -0.23 | -1.82 | 12.46 | 12.547 | 12.32 | 149348 |
| 1728941220 | 12.67 | -0.2 | -1.55 | 12.6899 | 12.69 | 12.35 | 100518 |
| 1728681900 | 12.87 | -0.04 | -0.29 | 12.7 | 12.8965 | 12.7 | 55621 |
| 1728595560 | 12.907 | -0.01 | -0.10 | 12.92 | 12.94 | 12.85 | 89126 |
| 1728508800 | 12.92 | 0.14 | 1.10 | 12.82 | 12.96 | 12.82 | 59843 |
| 1728422580 | 12.78 | -0.39 | -2.96 | 12.8 | 12.94 | 12.73 | 111929 |
| 1728336000 | 13.17 | -0.07 | -0.53 | 13.02 | 13.26 | 13.02 | 116101 |
| 1728077220 | 13.24 | 0.21 | 1.61 | 13.23 | 13.3 | 13.143 | 89245 |
| 1727990760 | 13.03 | 0.03 | 0.24 | 13.0301 | 13.06 | 12.99 | 57675 |
| 1727904000 | 12.9985 | 0.07 | 0.53 | 13 | 13.03 | 12.79 | 143822 |
| 1727818140 | 12.93 | -0.26 | -1.97 | 13.12 | 13.19 | 12.88 | 207332 |
| 1727731380 | 13.19 | -0.22 | -1.64 | 13.28 | 13.2875 | 13.17 | 172216 |
| 1727472000 | 13.41 | 0.72 | 5.67 | 13.45 | 13.54 | 13.3795 | 346001 |
| 1727386200 | 12.69 | 0.04 | 0.28 | 12.49 | 12.7 | 12.49 | 249000 |
| 1727299200 | 12.655 | -0.12 | -0.90 | 12.77 | 12.77 | 12.63 | 111657 |
| 1727212800 | 12.77 | 0.22 | 1.75 | 12.74 | 12.829 | 12.7 | 330630 |
| 1727126940 | 12.55 | -0.28 | -2.18 | 12.53 | 12.59 | 12.49 | 87389 |
| 1726867200 | 12.83 | -0.26 | -1.99 | 12.941 | 12.96 | 12.815 | 91571 |
| 1726781220 | 13.09 | 0.46 | 3.64 | 12.98 | 13.092 | 12.9195 | 153517 |
| 1726694460 | 12.63 | 0.27 | 2.18 | 12.83 | 12.86 | 12.5975 | 140690 |
| 1726608240 | 12.36 | 0.2 | 1.64 | 12.38 | 12.43 | 12.28 | 90689 |
| 1726521720 | 12.16 | 0.1 | 0.83 | 12.19 | 12.21 | 12.08 | 138868 |
| 1726262940 | 12.06 | 0.2 | 1.69 | 12.03 | 12.16 | 12.03 | 89640 |
| 1726176540 | 11.86 | 0 | 0.00 | 11.72 | 11.868 | 11.7 | 111282 |
| 1726090140 | 11.86 | 0.13 | 1.11 | 11.8 | 11.92 | 11.66 | 145847 |
| 1726003500 | 11.73 | -0.27 | -2.25 | 11.81 | 11.85 | 11.67 | 158657 |
| 1725917160 | 12 | -0.02 | -0.17 | 12.01 | 12.0829 | 11.97 | 175615 |
| 1725658020 | 12.02 | -0.41 | -3.30 | 12.34 | 12.345 | 12 | 70621 |
| 1725571440 | 12.43 | 0.16 | 1.30 | 12.5 | 12.5 | 12.37 | 237940 |
| 1725485040 | 12.27 | 0.07 | 0.57 | 12.27 | 12.38 | 12.26 | 175786 |
| 1725398880 | 12.2 | -0.49 | -3.86 | 12.36 | 12.382 | 12.2 | 135031 |
| 1725053340 | 12.69 | 0.1 | 0.79 | 12.7 | 12.7399 | 12.61 | 140589 |
| 1724966400 | 12.59 | 0.06 | 0.48 | 12.64 | 12.68 | 12.58 | 212380 |
| 1724880360 | 12.53 | -0.11 | -0.87 | 12.56 | 12.6 | 12.4775 | 56720 |
| 1724794080 | 12.64 | 0.11 | 0.88 | 12.66 | 12.68 | 12.55 | 83025 |
| 1724707740 | 12.53 | 0.01 | 0.08 | 12.52 | 12.55 | 12.489 | 136175 |
| 1724448480 | 12.52 | 0.21 | 1.71 | 12.44 | 12.594 | 12.31 | 82666 |
| 1724362140 | 12.31 | 0.04 | 0.33 | 12.33 | 12.34 | 12.22 | 74372 |
| 1724275380 | 12.27 | 0.26 | 2.21 | 12.21 | 12.32 | 12.19 | 106704 |
| 1724188800 | 12.005 | 0.12 | 0.97 | 11.99 | 12.0696 | 11.96 | 176143 |
| 1724102880 | 11.89 | 0.21 | 1.80 | 11.87 | 11.93 | 11.79 | 181956 |
| 1723843740 | 11.68 | 0.16 | 1.39 | 11.68 | 11.71 | 11.52 | 106351 |
| 1723756860 | 11.52 | 0.21 | 1.86 | 11.45 | 11.55 | 11.38 | 124270 |
| 1723670820 | 11.31 | -0.09 | -0.81 | 11.41 | 11.41 | 11.3 | 102121 |
| 1723584360 | 11.4025 | 0.14 | 1.27 | 11.2725 | 11.42 | 11.25 | 161030 |
| 1723497900 | 11.26 | -0.04 | -0.35 | 11.3188 | 11.3188 | 11.22 | 171108 |
| 1723238400 | 11.3 | -0.02 | -0.18 | 11.2603 | 11.33 | 11.17 | 232074 |
| 1723152000 | 11.32 | 0.12 | 1.07 | 11.23 | 11.3599 | 11.2 | 328672 |
| 1723065720 | 11.2 | 0.05 | 0.45 | 11.36 | 11.39 | 11.2 | 313745 |
| 1722979800 | 11.15 | -0.01 | -0.09 | 11.05 | 11.22 | 11.02 | 506613 |
| 1722893340 | 11.16 | -0.23 | -2.02 | 11.2 | 11.2 | 11.05 | 323010 |
| 1722634140 | 11.39 | -0.01 | -0.09 | 11.4 | 11.45 | 11.32 | 229095 |
| 1722547620 | 11.4 | -0.24 | -2.06 | 11.57 | 11.57 | 11.33 | 163541 |
| 1722461340 | 11.64 | 0.08 | 0.69 | 11.6 | 11.7025 | 11.58 | 151661 |
| 1722374820 | 11.56 | -0.09 | -0.77 | 11.67 | 11.67 | 11.53 | 224334 |
| 1722288180 | 11.65 | -0.25 | -2.10 | 11.55 | 11.67 | 11.5 | 195220 |
| 1722029100 | 11.9 | -0.18 | -1.49 | 11.87 | 11.91 | 11.79 | 165188 |
| 1721942400 | 12.08 | -0.03 | -0.25 | 11.81 | 12.19 | 11.81 | 151080 |
| 1721856480 | 12.11 | 0.02 | 0.17 | 12.07 | 12.15 | 12.07 | 200257 |
| 1721770140 | 12.09 | -0.13 | -1.06 | 12.18 | 12.18 | 12.04 | 85032 |
| 1721683740 | 12.22 | 0.28 | 2.35 | 12.2 | 12.22 | 12.12 | 127283 |
| 1721424180 | 11.94 | -0.3 | -2.45 | 12.02 | 12.045 | 11.94 | 208462 |
| 1721337960 | 12.24 | -0.08 | -0.65 | 12.25 | 12.37 | 12.22 | 127239 |
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
