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 | -0.65 | -4.80769230769 | 13.52 | 14.08 | 11.825 | 1048755 | 13.25733388 | CS |
| 4 | 2.95 | 29.7379032258 | 9.92 | 15.3557 | 8.51 | 1346912 | 11.98614495 | CS |
| 12 | 1.05 | 8.88324873096 | 11.82 | 15.3557 | 8.51 | 929010 | 11.21414962 | CS |
| 26 | 0.42 | 3.3734939759 | 12.45 | 16.775 | 8.51 | 894098 | 12.10989879 | CS |
| 52 | 4.11 | 46.9178082192 | 8.76 | 17.7911 | 7.37 | 706924 | 12.01414348 | CS |
| 156 | -16.41 | -56.0450819672 | 29.28 | 32.77 | 2 | 476252 | 11.22011394 | CS |
| 260 | -34.13 | -72.6170212766 | 47 | 60.27 | 2 | 426774 | 12.86984598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718231700 | 12.87 | -0.75 | -5.51 | 13.95 | 14.08 | 12.72 | 1082685 |
| 1718145300 | 13.62 | 0.06 | 0.44 | 13.42 | 13.7484 | 12.98 | 693624 |
| 1718058900 | 13.56 | 0.43 | 3.27 | 12.95 | 13.62 | 12.64 | 1021214 |
| 1717799700 | 13.13 | -0.16 | -1.20 | 12.79 | 13.5 | 11.825 | 1382436 |
| 1717713300 | 13.29 | -0.63 | -4.53 | 13.52 | 13.86 | 12.62 | 1063816 |
| 1717626900 | 13.92 | -0.07 | -0.50 | 13.87 | 14.45 | 13.22 | 1468689 |
| 1717540500 | 13.99 | 2.23 | 18.96 | 11.9 | 15.3557 | 11.7714 | 6218931 |
| 1717454100 | 11.76 | 2.08 | 21.49 | 10.6 | 12.22 | 10.27 | 4327102 |
| 1717194900 | 9.68 | 0.06 | 0.62 | 9.6 | 9.96 | 9.34 | 992776 |
| 1717108500 | 9.6199999 | -0.03 | -0.31 | 9.71 | 9.85 | 9.38 | 1327094 |
| 1717022100 | 9.65 | 0.4 | 4.32 | 9.16 | 9.66 | 9.0399999 | 1091260 |
| 1716935700 | 9.25 | 0.19 | 2.10 | 9.19 | 9.28 | 8.88 | 634462 |
| 1716590100 | 9.06 | 0.33 | 3.78 | 8.82 | 9.07 | 8.51 | 625146 |
| 1716503700 | 8.73 | -0.48 | -5.21 | 9.27 | 9.34 | 8.6001 | 608439 |
| 1716417300 | 9.21 | -0.15 | -1.60 | 9.34 | 9.46 | 9.1199999 | 448119 |
| 1716330900 | 9.36 | -0.16 | -1.68 | 9.47 | 9.53 | 9.24 | 618060 |
| 1716244500 | 9.52 | -0.32 | -3.25 | 9.76 | 9.81 | 9.26 | 516480 |
| 1715985300 | 9.84 | 0.18 | 1.86 | 9.7899999 | 10.08 | 9.61 | 547955 |
| 1715898900 | 9.66 | -0.19 | -1.93 | 9.92 | 10.235 | 9.44 | 923048 |
| 1715812500 | 9.85 | -0.32 | -3.15 | 10.82 | 11.2 | 9.61 | 1633701 |
| 1715726100 | 10.17 | 0.95 | 10.30 | 9.31 | 10.22 | 9.21 | 946918 |
| 1715639700 | 9.22 | -0.1 | -1.07 | 9.39 | 9.7899999 | 9.1649999 | 669094 |
| 1715380500 | 9.32 | -0.52 | -5.28 | 9.89 | 10.02 | 9.1601 | 603428 |
| 1715294100 | 9.84 | -1.01 | -9.31 | 11.4 | 11.4 | 9.7001 | 1170868 |
| 1715207700 | 10.85 | -0.39 | -3.47 | 10.96 | 11.02 | 10.585 | 611232 |
| 1715121300 | 11.24 | 0.34 | 3.12 | 10.92 | 11.29 | 10.54 | 670592 |
| 1715034900 | 10.9 | 0.23 | 2.16 | 10.83 | 11.01 | 10.53 | 380104 |
| 1714775700 | 10.67 | 0.6 | 5.96 | 10.37 | 10.84 | 10.18 | 697741 |
| 1714689300 | 10.07 | -0.33 | -3.17 | 10.56 | 10.56 | 9.89 | 968451 |
| 1714602900 | 10.4 | 0.23 | 2.26 | 10.15 | 10.78 | 9.93 | 952661 |
| 1714516500 | 10.17 | 0.01 | 0.10 | 9.865 | 10.32 | 9.205 | 759750 |
| 1714430100 | 10.16 | 0.21 | 2.11 | 9.91 | 10.32 | 9.91 | 344108 |
| 1714170900 | 9.95 | 0.12 | 1.22 | 9.8699999 | 10.09 | 9.51 | 434279 |
| 1714084500 | 9.83 | -0.32 | -3.15 | 9.85 | 9.97 | 9.46 | 1277887 |
| 1713998100 | 10.15 | 0.15 | 1.50 | 10 | 10.2 | 9.9 | 546692 |
| 1713911700 | 10 | 0.13 | 1.32 | 9.89 | 10.4 | 9.76 | 575233 |
| 1713825300 | 9.8699999 | -0.06 | -0.60 | 10.11 | 10.15 | 9.76 | 806213 |
| 1713566100 | 9.93 | 0.03 | 0.30 | 9.81 | 10.16 | 9.35 | 744438 |
| 1713479700 | 9.9 | -0.81 | -7.56 | 10.71 | 10.76 | 9.7832 | 764863 |
| 1713393300 | 10.71 | -0.11 | -1.02 | 10.91 | 11.05 | 10.65 | 513594 |
| 1713306900 | 10.82 | -0.03 | -0.28 | 10.67 | 10.99 | 10.61 | 298251 |
| 1713220500 | 10.85 | -0.01 | -0.09 | 10.91 | 11.34 | 10.73 | 676249 |
| 1712961300 | 10.86 | -0.69 | -5.97 | 11.46 | 11.73 | 10.64 | 681913 |
| 1712874900 | 11.55 | 0.61 | 5.58 | 11.1 | 11.57 | 10.9 | 643361 |
| 1712788500 | 10.94 | -0.59 | -5.12 | 11.15 | 11.24 | 10.85 | 692700 |
| 1712702100 | 11.53 | 0.26 | 2.31 | 11.37 | 11.65 | 11.12 | 693293 |
| 1712615700 | 11.27 | 0.57 | 5.33 | 10.99 | 11.316 | 10.68 | 613563 |
| 1712356500 | 10.7 | 0.19 | 1.81 | 10.81 | 11.2464 | 10.6 | 731839 |
| 1712270100 | 10.51 | -0.57 | -5.14 | 11.15 | 11.31 | 10.39 | 562144 |
| 1712183700 | 11.08 | 0.24 | 2.21 | 10.78 | 11.28 | 10.67 | 472284 |
| 1712097300 | 10.84 | -0.05 | -0.46 | 11.45 | 11.45 | 10.63 | 1044411 |
| 1712010900 | 10.89 | -0.43 | -3.80 | 11.25 | 11.27 | 10.7 | 1049436 |
| 1711665300 | 11.32 | 0.12 | 1.07 | 11.21 | 11.5 | 10.79 | 499208 |
| 1711578900 | 11.2 | 0.25 | 2.28 | 11.01 | 11.45 | 10.88 | 458304 |
| 1711492500 | 10.95 | -0.02 | -0.18 | 11.13 | 11.42 | 10.9 | 432189 |
| 1711406100 | 10.97 | -0.26 | -2.32 | 11.19 | 11.36 | 10.78 | 659900 |
| 1711146900 | 11.23 | -0.32 | -2.77 | 11.38 | 11.54 | 11.15 | 1128457 |
| 1711060500 | 11.55 | -0.08 | -0.69 | 11.82 | 11.85 | 11.24 | 881895 |
| 1710974100 | 11.63 | 0.08 | 0.69 | 11.43 | 11.73 | 11.12 | 1117540 |
| 1710887700 | 11.55 | 0.47 | 4.24 | 11 | 11.85 | 10.65 | 1481277 |
| 1710801300 | 11.08 | -0.47 | -4.07 | 11.54 | 11.675 | 10.95 | 1607501 |
| 1710542100 | 11.55 | -0.02 | -0.17 | 12.14 | 12.14 | 11.22 | 4980903 |
| 1710455700 | 11.57 | -0.93 | -7.44 | 12.5 | 12.6 | 11.2 | 1504663 |
| 1710369300 | 12.5 | 0.36 | 2.97 | 12.19 | 13.59 | 12.19 | 894538 |
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
