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 | 0.1798 | 1.43725019984 | 12.51 | 12.7843 | 12.35 | 53229 | 12.53984599 | CS |
| 4 | -0.2402 | -1.85769528229 | 12.93 | 12.985 | 12.35 | 40526 | 12.63977987 | CS |
| 12 | 0.0098 | 0.0772870662461 | 12.68 | 13.1 | 12.02 | 47976 | 12.64541087 | CS |
| 26 | 1.2898 | 11.3140350877 | 11.4 | 13.1 | 11.3842 | 64177 | 12.43044536 | CS |
| 52 | 1.5498 | 13.9120287253 | 11.14 | 13.1 | 10.3612 | 58469 | 11.90280449 | CS |
| 156 | -3.2002 | -20.1397105098 | 15.89 | 16.38 | 10.3612 | 56421 | 12.84741119 | CS |
| 260 | -2.4002 | -15.9058979457 | 15.09 | 16.86 | 9.24 | 58740 | 13.50585094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 12.69 | 0.04 | 0.32 | 12.65 | 12.74 | 12.65 | 43027 |
| 1717454400 | 12.65 | 0.09 | 0.72 | 12.62 | 12.7843 | 12.5001 | 59812 |
| 1717195200 | 12.56 | 0.12 | 0.96 | 12.5 | 12.56 | 12.44 | 51762 |
| 1717108800 | 12.44 | 0.06 | 0.48 | 12.38 | 12.54 | 12.38 | 62296 |
| 1717022400 | 12.38 | -0.12 | -0.96 | 12.51 | 12.51 | 12.35 | 49250 |
| 1716936000 | 12.5 | -0.09 | -0.71 | 12.67 | 12.67 | 12.4717 | 27122 |
| 1716590400 | 12.59 | 0.02 | 0.16 | 12.6 | 12.67 | 12.5767 | 26099 |
| 1716504000 | 12.57 | -0.14 | -1.10 | 12.66 | 12.69 | 12.51 | 55570 |
| 1716417600 | 12.71 | -0.02 | -0.16 | 12.73 | 12.775 | 12.65 | 47704 |
| 1716331200 | 12.73 | 0.04 | 0.32 | 12.65 | 12.73 | 12.65 | 40648 |
| 1716244800 | 12.69 | 0.05 | 0.40 | 12.7 | 12.71 | 12.65 | 45023 |
| 1715985600 | 12.64 | -0.03 | -0.24 | 12.66 | 12.705 | 12.64 | 26329 |
| 1715899200 | 12.67 | -0.07 | -0.55 | 12.72 | 12.77 | 12.64 | 47029 |
| 1715812800 | 12.74 | 0.09 | 0.71 | 12.65 | 12.74 | 12.65 | 38992 |
| 1715726400 | 12.65 | -0.13 | -1.02 | 12.65 | 12.72 | 12.61 | 45945 |
| 1715640000 | 12.78 | -0.05 | -0.39 | 12.87 | 12.8857 | 12.76 | 25722 |
| 1715380800 | 12.83 | -0.06 | -0.47 | 12.87 | 12.9052 | 12.82 | 23225 |
| 1715294400 | 12.89 | 0.04 | 0.31 | 12.85 | 12.91 | 12.83 | 25330 |
| 1715208000 | 12.85 | -0.08 | -0.62 | 12.93 | 12.985 | 12.82 | 29112 |
| 1715121600 | 12.93 | -0.03 | -0.23 | 12.93 | 13.035 | 12.89 | 35306 |
| 1715035200 | 12.96 | 0.06 | 0.47 | 12.92 | 12.9942 | 12.91 | 46943 |
| 1714776000 | 12.9 | 0.09 | 0.70 | 12.84 | 12.93 | 12.83 | 38001 |
| 1714689600 | 12.81 | 0.02 | 0.16 | 12.85 | 12.85 | 12.76 | 35365 |
| 1714603200 | 12.79 | 0.21 | 1.67 | 12.65 | 12.79 | 12.6135 | 42566 |
| 1714516800 | 12.58 | -0.06 | -0.47 | 12.62 | 12.62 | 12.55 | 36799 |
| 1714430400 | 12.64 | 0.29 | 2.35 | 12.43 | 12.64 | 12.395 | 80421 |
| 1714171200 | 12.35 | 0.01 | 0.08 | 12.36 | 12.405 | 12.28 | 35545 |
| 1714084800 | 12.34 | -0.05 | -0.40 | 12.39 | 12.45 | 12.29 | 43537 |
| 1713998400 | 12.39 | -0.1 | -0.80 | 12.53 | 12.68 | 12.35 | 53737 |
| 1713912000 | 12.49 | 0.14 | 1.13 | 12.36 | 12.49 | 12.315 | 47909 |
| 1713825600 | 12.35 | 0.08 | 0.65 | 12.38 | 12.38 | 12.28 | 52771 |
| 1713566400 | 12.27 | 0.04 | 0.33 | 12.23 | 12.31 | 12.23 | 64429 |
| 1713480000 | 12.23 | 0.04 | 0.33 | 12.25 | 12.2948 | 12.2 | 22232 |
| 1713393600 | 12.19 | 0.01 | 0.09 | 12.2 | 12.268 | 12.16 | 32457 |
| 1713307200 | 12.179 | -0.01 | -0.09 | 12.21 | 12.25 | 12.02 | 88054 |
| 1713220800 | 12.19 | -0.26 | -2.09 | 12.45 | 12.455 | 12.175 | 49232 |
| 1712961600 | 12.45 | -0.15 | -1.19 | 12.53 | 12.6 | 12.39 | 49946 |
| 1712875200 | 12.6 | -0.16 | -1.25 | 12.82 | 12.82 | 12.57 | 58296 |
| 1712788800 | 12.76 | -0.19 | -1.47 | 12.91 | 12.9266 | 12.62 | 55121 |
| 1712702400 | 12.95 | 0.03 | 0.23 | 12.95 | 13.02 | 12.93 | 34195 |
| 1712616000 | 12.92 | -0.02 | -0.15 | 12.97 | 13.1 | 12.88 | 54563 |
| 1712356800 | 12.94 | 0.18 | 1.41 | 12.79 | 12.95 | 12.79 | 40273 |
| 1712270400 | 12.76 | -0.11 | -0.85 | 12.88 | 12.92 | 12.76 | 52528 |
| 1712184000 | 12.87 | 0.07 | 0.55 | 12.8 | 12.89 | 12.79 | 22743 |
| 1712097600 | 12.8 | -0.18 | -1.39 | 12.96 | 12.96 | 12.8 | 57922 |
| 1712011200 | 12.98 | 0.2 | 1.56 | 12.88 | 12.99 | 12.85 | 77263 |
| 1711665600 | 12.78 | -0.14 | -1.08 | 12.93 | 12.95 | 12.78 | 106941 |
| 1711579200 | 12.92 | 0.27 | 2.09 | 12.71 | 12.94 | 12.71 | 90465 |
| 1711492800 | 12.655 | 0.04 | 0.36 | 12.66 | 12.7 | 12.645 | 35428 |
| 1711406400 | 12.61 | -0.04 | -0.32 | 12.66 | 12.67 | 12.6 | 32526 |
| 1711147200 | 12.65 | 0.04 | 0.32 | 12.68 | 12.76 | 12.63 | 52653 |
| 1711060800 | 12.61 | -0.03 | -0.24 | 12.65 | 12.73 | 12.6 | 51408 |
| 1710974400 | 12.64 | -0.12 | -0.94 | 12.74 | 12.76 | 12.61 | 59860 |
| 1710888000 | 12.76 | 0.03 | 0.24 | 12.74 | 12.78 | 12.68 | 49747 |
| 1710801600 | 12.73 | -0.04 | -0.31 | 12.84 | 12.84 | 12.7 | 55969 |
| 1710542400 | 12.77 | 0.17 | 1.35 | 12.61 | 12.84 | 12.58 | 61072 |
| 1710456000 | 12.6 | -0.12 | -0.94 | 12.64 | 12.65 | 12.56 | 56563 |
| 1710369600 | 12.72 | 0.05 | 0.39 | 12.68 | 12.75 | 12.67 | 51832 |
| 1710283200 | 12.67 | 0.02 | 0.16 | 12.65 | 12.68 | 12.62 | 57101 |
| 1710196800 | 12.65 | 0.02 | 0.16 | 12.65 | 12.68 | 12.62 | 39822 |
| 1709941200 | 12.63 | -0.05 | -0.39 | 12.71 | 12.76 | 12.61 | 68264 |
| 1709854800 | 12.68 | -0.02 | -0.16 | 12.68 | 12.71 | 12.66 | 51174 |
| 1709768400 | 12.7 | -0.01 | -0.08 | 12.7 | 12.74 | 12.6 | 100633 |
| 1709682000 | 12.71 | -0.08 | -0.63 | 12.82 | 12.82 | 12.62 | 86895 |
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
