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 | 0.08 | 0.593912397921 | 13.47 | 13.55 | 13.1965 | 743 | 13.42331839 | CS |
| 4 | -0.45 | -3.21428571429 | 14 | 14 | 12.55 | 1471 | 13.25731943 | CS |
| 12 | 3.54 | 35.3646353646 | 10.01 | 15.94 | 10.01 | 2152 | 13.6509453 | CS |
| 26 | 4.7 | 53.1073446328 | 8.85 | 15.94 | 8.81 | 1629 | 12.90471938 | CS |
| 52 | 4.006 | 41.974015088 | 9.544 | 15.94 | 8 | 2088 | 10.69440689 | CS |
| 156 | 2.565 | 23.3500227583 | 10.985 | 15.94 | 6.75 | 2404 | 10.61083955 | CS |
| 260 | 3.65 | 36.8686868687 | 9.9 | 15.94 | 6.75 | 3092 | 10.49643399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 13.55 | 0.05 | 0.37 | 13.55 | 13.55 | 13.55 | 100 |
| 1740694800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1740608400 | 13.5 | 0.25 | 1.89 | 13.3642 | 13.5 | 13.3642 | 930 |
| 1740522000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1740435600 | 13.25 | -0.22 | -1.63 | 13.2925 | 13.2925 | 13.1965 | 600 |
| 1740176400 | 13.47 | -0 | -0.02 | 13.47 | 13.47 | 13.47 | 700 |
| 1740090360 | 13.4732 | 0 | 0.00 | 13.4732 | 13.4732 | 13.4732 | 0 |
| 1740003960 | 13.4732 | -0.03 | -0.20 | 13.49 | 13.49 | 13.4732 | 1239 |
| 1739917620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1739572020 | 13.5 | 0.01 | 0.04 | 13.5 | 13.5 | 13.5 | 200 |
| 1739485320 | 13.495 | -0.07 | -0.48 | 13.5 | 13.5 | 13.495 | 833 |
| 1739398800 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1739312400 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1739226000 | 13.56 | 0.17 | 1.27 | 13.445 | 13.56 | 13.445 | 1027 |
| 1738966800 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1738880400 | 13.39 | -0.01 | -0.07 | 13.39 | 13.39 | 13.39 | 1002 |
| 1738794000 | 13.4 | 0.09 | 0.66 | 13.4 | 13.4 | 13.4 | 971 |
| 1738708080 | 13.3125 | 0.21 | 1.62 | 13.3125 | 13.3125 | 13.3125 | 191 |
| 1738621740 | 13.1 | -0.9 | -6.43 | 13.38 | 13.38 | 12.55 | 9861 |
| 1738362000 | 14 | -0.53 | -3.65 | 14 | 14 | 14 | 100 |
| 1738276140 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1738189740 | 14.53 | 1.53 | 11.77 | 14 | 14.53 | 14 | 2362 |
| 1738103280 | 13 | -2.44 | -15.80 | 14.29 | 14.29 | 12 | 2550 |
| 1738016820 | 15.44 | 1.26 | 8.89 | 14.29 | 15.94 | 14.29 | 11884 |
| 1737757440 | 14.18 | 0.06 | 0.42 | 14.19 | 14.29 | 14.18 | 1269 |
| 1737671340 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1737584940 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1737498540 | 14.12 | 0.04 | 0.28 | 14.12 | 14.12 | 14.11 | 5100 |
| 1737152820 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1737066420 | 14.08 | 0.31 | 2.21 | 14.06 | 14.08 | 14.06 | 1000 |
| 1736979600 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1736893200 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1736806800 | 13.775 | 0.22 | 1.59 | 13.76 | 13.775 | 13.76 | 2100 |
| 1736547720 | 13.56 | -0.15 | -1.09 | 13.56 | 13.56 | 13.56 | 105 |
| 1736375340 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1736288940 | 13.71 | -0.29 | -2.07 | 13.8075 | 14.1 | 13.71 | 300 |
| 1736202360 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735943160 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735856760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735683960 | 14 | 0.51 | 3.78 | 13.69 | 14 | 13.69 | 6818 |
| 1735597740 | 13.49 | 1.24 | 10.12 | 13.32 | 13.49 | 13.32 | 960 |
| 1735338540 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1735252140 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1735079340 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1734992940 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1734733740 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1734647340 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1734560940 | 12.25 | 0.05 | 0.41 | 12.31 | 12.4175 | 12.25 | 1100 |
| 1734474540 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1734388140 | 12.2 | 0.55 | 4.72 | 12.18 | 12.2 | 12.18 | 4205 |
| 1734128940 | 11.65 | 1.4 | 13.66 | 11 | 12.18 | 11 | 2750 |
| 1734042480 | 10.25 | -0.25 | -2.38 | 10.2857 | 10.2857 | 10.25 | 325 |
| 1733955900 | 10.5 | 0.44 | 4.37 | 10.24 | 10.5 | 10.24 | 1050 |
| 1733869200 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1733782800 | 10.06 | 0.16 | 1.64 | 10.01 | 10.06 | 10.01 | 879 |
| 1733523780 | 9.898 | 0 | 0.00 | 9.898 | 9.898 | 9.898 | 0 |
| 1733437380 | 9.898 | 0 | 0.00 | 9.898 | 9.898 | 9.898 | 0 |
| 1733350980 | 9.898 | 0 | 0.00 | 9.898 | 9.898 | 9.898 | 0 |
| 1733264580 | 9.898 | 0 | 0.00 | 9.898 | 9.898 | 9.898 | 0 |
| 1733178180 | 9.898 | -0.09 | -0.92 | 9.898 | 9.898 | 9.898 | 150 |
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
