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 | -0.3 | -2.00133422282 | 14.99 | 15.05 | 14.4 | 71700 | 14.80452999 | CS |
| 4 | 0.57 | 4.03682719547 | 14.12 | 15.23 | 14.12 | 104095 | 14.78959844 | CS |
| 12 | 1.62 | 12.3947972456 | 13.07 | 15.23 | 12.37 | 112690 | 13.7857846 | CS |
| 26 | 1.26 | 9.38198064036 | 13.43 | 15.23 | 12.36 | 119067 | 13.41545848 | CS |
| 52 | 1.83 | 14.2301710731 | 12.86 | 15.4 | 12.05 | 122868 | 13.49418654 | CS |
| 156 | -3.1 | -17.425519955 | 17.79 | 18 | 11.76 | 139939 | 13.76952468 | CS |
| 260 | -8.46 | -36.5442764579 | 23.15 | 28.99 | 10.5 | 119468 | 14.43857804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 14.69 | 0.05 | 0.34 | 14.57 | 14.83 | 14.57 | 28500 |
| 1726176540 | 14.64 | -0.14 | -0.95 | 14.77 | 14.77 | 14.4 | 82000 |
| 1726090140 | 14.78 | -0.06 | -0.40 | 14.92 | 14.92 | 14.67 | 68100 |
| 1726003740 | 14.84 | -0.09 | -0.60 | 14.99 | 14.99 | 14.7 | 78400 |
| 1725917400 | 14.93 | 0.06 | 0.40 | 14.87 | 14.97 | 14.8 | 64500 |
| 1725658200 | 14.87 | -0.15 | -1.00 | 14.99 | 15.05 | 14.8 | 65500 |
| 1725571800 | 15.02 | -0.06 | -0.40 | 15.08 | 15.11 | 14.91 | 79000 |
| 1725485400 | 15.08 | 0.13 | 0.87 | 14.94 | 15.23 | 14.94 | 118400 |
| 1725399000 | 14.95 | -0.04 | -0.27 | 14.96 | 15.02 | 14.89 | 160000 |
| 1725312600 | 14.99 | 0.05 | 0.33 | 14.94 | 14.99 | 14.75 | 89000 |
| 1725053400 | 14.94 | -0.01 | -0.07 | 14.99 | 15.02 | 14.86 | 84000 |
| 1724967000 | 14.95 | -0.05 | -0.33 | 14.85 | 15.07 | 14.85 | 61600 |
| 1724880600 | 15 | 0.05 | 0.33 | 14.95 | 15.04 | 14.79 | 88000 |
| 1724794140 | 14.95 | 0.01 | 0.07 | 14.94 | 15 | 14.76 | 66200 |
| 1724707740 | 14.94 | 0.14 | 0.95 | 14.84 | 15.05 | 14.78 | 138600 |
| 1724448600 | 14.8 | 0.03 | 0.20 | 14.77 | 15.08 | 14.71 | 119000 |
| 1724362140 | 14.77 | 0.09 | 0.61 | 14.6 | 14.81 | 14.53 | 117200 |
| 1724275740 | 14.68 | 0.03 | 0.20 | 14.5 | 14.86 | 14.5 | 100800 |
| 1724189340 | 14.65 | 0.14 | 0.96 | 14.51 | 14.79 | 14.45 | 94100 |
| 1724102940 | 14.51 | 0.23 | 1.61 | 14.3 | 14.65 | 14.28 | 256400 |
| 1723843800 | 14.28 | 0.14 | 0.99 | 14.12 | 14.5 | 14.12 | 151100 |
| 1723757340 | 14.14 | -0.1 | -0.70 | 14.13 | 14.4 | 14.12 | 75200 |
| 1723671000 | 14.24 | 0.29 | 2.08 | 13.85 | 14.37 | 13.85 | 165000 |
| 1723584600 | 13.95 | 0.16 | 1.16 | 13.67 | 14.05 | 13.67 | 94600 |
| 1723498200 | 13.79 | 0.18 | 1.32 | 13.61 | 13.81 | 13.61 | 159700 |
| 1723239000 | 13.61 | 0.14 | 1.04 | 13.41 | 13.73 | 13.41 | 49900 |
| 1723152600 | 13.47 | 0.2 | 1.51 | 13.45 | 13.53 | 13.34 | 39300 |
| 1723066200 | 13.27 | -0.2 | -1.48 | 13.47 | 14.4 | 13.2 | 165300 |
| 1722979740 | 13.47 | 0.02 | 0.15 | 13.4 | 13.59 | 13.4 | 62500 |
| 1722893400 | 13.45 | 0.03 | 0.22 | 13.26 | 13.65 | 13 | 271600 |
| 1722634200 | 13.42 | -0.39 | -2.82 | 13.78 | 13.81 | 13.3 | 70000 |
| 1722547800 | 13.81 | 0.26 | 1.92 | 13.58 | 13.95 | 13.5 | 196000 |
| 1722461400 | 13.55 | -0.12 | -0.88 | 13.68 | 13.7 | 13.51 | 56700 |
| 1722374940 | 13.67 | 0.27 | 2.01 | 13.37 | 13.73 | 13.37 | 153500 |
| 1722288600 | 13.4 | 0.1 | 0.75 | 13.29 | 13.64 | 13.24 | 67600 |
| 1722029400 | 13.3 | 0.19 | 1.45 | 13.26 | 13.39 | 13.07 | 63000 |
| 1721943000 | 13.11 | -0.39 | -2.89 | 13.5 | 13.51 | 13.11 | 100700 |
| 1721856600 | 13.5 | 0.15 | 1.12 | 13.48 | 13.8 | 13.33 | 114700 |
| 1721770140 | 13.35 | -0.19 | -1.40 | 13.5 | 13.56 | 13.34 | 61000 |
| 1721683800 | 13.54 | -0.16 | -1.17 | 13.46 | 13.66 | 13.46 | 126900 |
| 1721424600 | 13.7 | -0.06 | -0.44 | 13.73 | 13.85 | 13.69 | 128600 |
| 1721338200 | 13.76 | -0.03 | -0.22 | 13.79 | 13.79 | 13.65 | 75400 |
| 1721251800 | 13.79 | 0.14 | 1.03 | 13.53 | 13.83 | 13.51 | 119100 |
| 1721165340 | 13.65 | 0.17 | 1.26 | 13.45 | 13.67 | 13.45 | 49200 |
| 1721079000 | 13.48 | 0 | 0.00 | 13.5 | 13.55 | 13.37 | 63800 |
| 1720819800 | 13.48 | -0.1 | -0.74 | 13.6 | 13.65 | 13.44 | 83300 |
| 1720733400 | 13.58 | 0.48 | 3.66 | 13.11 | 13.6 | 13.11 | 271000 |
| 1720647000 | 13.1 | 0.5 | 3.97 | 12.6 | 13.14 | 12.6 | 265200 |
| 1720560540 | 12.6 | -0.03 | -0.24 | 12.54 | 12.62 | 12.37 | 259300 |
| 1720474200 | 12.63 | -0.25 | -1.94 | 12.9 | 13.03 | 12.53 | 423900 |
| 1720215000 | 12.88 | -0.2 | -1.53 | 13.06 | 13.11 | 12.86 | 171400 |
| 1720128540 | 13.08 | -0.04 | -0.30 | 13.2 | 13.29 | 13.02 | 47400 |
| 1720042200 | 13.12 | 0.15 | 1.16 | 12.97 | 13.19 | 12.95 | 70400 |
| 1719955800 | 12.97 | 0.01 | 0.08 | 12.96 | 13.05 | 12.92 | 66700 |
| 1719869400 | 12.96 | -0.1 | -0.77 | 13.13 | 13.13 | 12.84 | 124700 |
| 1719610200 | 13.06 | -0.1 | -0.76 | 13.2 | 13.2 | 13 | 61000 |
| 1719523800 | 13.16 | 0.08 | 0.61 | 13.06 | 13.16 | 12.92 | 60100 |
| 1719437400 | 13.08 | -0.22 | -1.65 | 13.2 | 13.2 | 12.82 | 79400 |
| 1719351000 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.09 | 49600 |
| 1719264600 | 13.3 | 0.3 | 2.31 | 13.08 | 13.38 | 13.01 | 76600 |
| 1719005400 | 13 | -0.07 | -0.54 | 13.07 | 13.08 | 12.95 | 40200 |
| 1718918940 | 13.07 | -0.01 | -0.08 | 13.2 | 13.2 | 12.99 | 30500 |
| 1718832540 | 13.08 | -0.02 | -0.15 | 13 | 13.12 | 12.9 | 57200 |
| 1718746200 | 13.1 | 0.1 | 0.77 | 12.94 | 13.18 | 12.87 | 159000 |
| 1718659800 | 13 | 0.23 | 1.80 | 12.79 | 13.05 | 12.73 | 74800 |
| 1718400600 | 12.77 | 0.09 | 0.71 | 12.65 | 12.84 | 12.57 | 39900 |
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
