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 | 2.24 | 16 | 14 | 16.4565 | 13.4 | 143685 | 15.04272558 | CS |
| 4 | 2.41 | 17.4258857556 | 13.83 | 16.4565 | 13.15 | 74237 | 14.35349998 | CS |
| 12 | 3.4 | 26.4797507788 | 12.84 | 16.4565 | 11.07 | 63576 | 13.76038662 | CS |
| 26 | 5.24 | 47.6363636364 | 11 | 16.4565 | 10.85 | 53858 | 13.49411353 | CS |
| 52 | 6.08 | 59.842519685 | 10.16 | 16.4565 | 9.7185 | 80866 | 12.70831573 | CS |
| 156 | -1.24 | -7.0938215103 | 17.48 | 22.16 | 5.945 | 87054 | 12.98413976 | CS |
| 260 | -0.18 | -1.09622411693 | 16.42 | 22.16 | 3.89 | 72913 | 12.45791414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 16.239999 | 0.21 | 1.31 | 15.88 | 16.456499 | 15.755 | 102211 |
| 1715294400 | 16.03 | 1.03 | 6.87 | 15.05 | 16.165 | 15.04 | 277759 |
| 1715208000 | 15 | 1.38 | 10.13 | 13.62 | 15.04 | 13.4 | 230633 |
| 1715121600 | 13.62 | -0.35 | -2.51 | 13.95 | 14.24 | 13.61 | 102439 |
| 1715035200 | 13.97 | 0.08 | 0.58 | 13.97 | 14.08 | 13.9 | 67467 |
| 1714776000 | 13.89 | 0.07 | 0.51 | 14 | 14.13 | 13.8002 | 40126 |
| 1714689600 | 13.82 | 0.36 | 2.67 | 13.55 | 13.89 | 13.34 | 52732 |
| 1714603200 | 13.46 | -0.3 | -2.18 | 13.91 | 13.91 | 13.3 | 58378 |
| 1714516800 | 13.76 | -0.23 | -1.64 | 13.89 | 14.04 | 13.75 | 38762 |
| 1714430400 | 13.99 | -0.07 | -0.50 | 14.01 | 14.18 | 13.79 | 39844 |
| 1714171200 | 14.06 | 0.37 | 2.70 | 13.8 | 14.13 | 13.8 | 48542 |
| 1714084800 | 13.69 | 0.08 | 0.59 | 13.45 | 13.69 | 13.15 | 90085 |
| 1713998400 | 13.61 | -0.21 | -1.52 | 13.71 | 13.8 | 13.39 | 58433 |
| 1713912000 | 13.82 | -0.02 | -0.14 | 13.85 | 14.16 | 13.75 | 46616 |
| 1713825600 | 13.84 | -0.04 | -0.29 | 13.93 | 14.18 | 13.81 | 64949 |
| 1713566400 | 13.88 | 0.33 | 2.44 | 13.52 | 13.88 | 13.52 | 29849 |
| 1713480000 | 13.55 | 0.16 | 1.19 | 13.58 | 13.775 | 13.49 | 44713 |
| 1713393600 | 13.39 | -0.46 | -3.32 | 13.89 | 13.925 | 13.29 | 72386 |
| 1713307200 | 13.85 | 0.23 | 1.69 | 13.6 | 14 | 13.43 | 39866 |
| 1713220800 | 13.62 | 0.05 | 0.37 | 13.55 | 13.855 | 13.3042 | 35403 |
| 1712961600 | 13.57 | -0.3 | -2.16 | 13.83 | 13.83 | 13.35 | 45750 |
| 1712875200 | 13.87 | 0.15 | 1.09 | 13.7 | 14 | 13.7 | 46347 |
| 1712788800 | 13.72 | -0.37 | -2.63 | 13.76 | 14.23 | 13.6 | 89615 |
| 1712702400 | 14.09 | 0.2 | 1.44 | 13.95 | 14.2 | 13.8 | 80586 |
| 1712616000 | 13.89 | 0.17 | 1.24 | 13.92 | 14.07 | 13.47 | 188890 |
| 1712356800 | 13.72 | 0.28 | 2.08 | 13.55 | 13.925 | 13.211 | 101671 |
| 1712270400 | 13.44 | -0.63 | -4.48 | 14.3 | 14.37 | 13.16 | 197116 |
| 1712184000 | 14.07 | -0.22 | -1.54 | 14.17 | 14.36 | 13.88 | 63880 |
| 1712097600 | 14.29 | 0.28 | 2.00 | 13.89 | 14.3 | 13.655 | 71864 |
| 1712011200 | 14.01 | -0.32 | -2.23 | 14.5 | 14.5 | 13.75 | 47604 |
| 1711665600 | 14.33 | 0.23 | 1.63 | 14.1 | 14.33 | 13.79 | 65054 |
| 1711579200 | 14.1 | 0.12 | 0.86 | 13.97 | 14.1 | 13.84 | 58174 |
| 1711492800 | 13.98 | 0.01 | 0.07 | 14.16 | 14.16 | 13.695 | 28626 |
| 1711406400 | 13.97 | -0.22 | -1.55 | 14.26 | 14.5 | 13.78 | 45560 |
| 1711147200 | 14.19 | -0.3 | -2.07 | 14.61 | 14.61 | 14.1 | 27562 |
| 1711060800 | 14.49 | 0.18 | 1.26 | 14.2 | 14.82 | 14.13 | 66932 |
| 1710974400 | 14.31 | 1.08 | 8.16 | 13.29 | 14.33 | 13.23 | 49238 |
| 1710888000 | 13.23 | 0.14 | 1.07 | 13.12 | 13.5 | 12.94 | 53446 |
| 1710801600 | 13.09 | 0.24 | 1.87 | 12.76 | 13.09 | 12.7 | 23009 |
| 1710542400 | 12.85 | 0.08 | 0.63 | 12.59 | 12.9462 | 12.5 | 89227 |
| 1710456000 | 12.77 | -0.13 | -1.01 | 13.2 | 13.2 | 12.465 | 67602 |
| 1710369600 | 12.9 | -0.33 | -2.49 | 13.18 | 13.5399 | 12.67 | 33545 |
| 1710283200 | 13.23 | -0.13 | -0.97 | 13.2 | 13.32 | 12.82 | 44025 |
| 1710196800 | 13.36 | 0.34 | 2.61 | 12.79 | 13.38 | 12.79 | 61279 |
| 1709941200 | 13.02 | -0.1 | -0.76 | 13.12 | 13.33 | 12.7 | 23902 |
| 1709854800 | 13.12 | -0.3 | -2.24 | 13.59 | 13.64 | 12.73 | 62931 |
| 1709768400 | 13.42 | 0.87 | 6.93 | 12.71 | 13.48 | 12.3924 | 68319 |
| 1709682000 | 12.55 | -0.02 | -0.16 | 12.54 | 12.9899 | 12.2349 | 33602 |
| 1709595600 | 12.57 | 0.1 | 0.80 | 12.42 | 12.65 | 12.245 | 52013 |
| 1709336400 | 12.47 | 0.23 | 1.88 | 12.3 | 12.5297 | 12.095 | 47812 |
| 1709250000 | 12.24 | 0.27 | 2.26 | 12.16 | 12.399 | 11.8101 | 33433 |
| 1709163600 | 11.97 | 0.03 | 0.25 | 11.87 | 12.08 | 11.56 | 39668 |
| 1709077200 | 11.94 | 0.03 | 0.25 | 11.45 | 12.39 | 11.45 | 48892 |
| 1708990800 | 11.91 | 0.23 | 1.97 | 11.6 | 12.07 | 11.375 | 27774 |
| 1708731600 | 11.68 | 0.05 | 0.43 | 11.66 | 11.87 | 11.32 | 18561 |
| 1708645200 | 11.63 | 0.01 | 0.09 | 11.51 | 11.83 | 11.07 | 50181 |
| 1708558800 | 11.62 | -0.28 | -2.35 | 11.77 | 11.9926 | 11.2601 | 24100 |
| 1708472400 | 11.9 | -0.29 | -2.38 | 12 | 12.2299 | 11.65 | 39594 |
| 1708126800 | 12.19 | -0.73 | -5.65 | 12.84 | 12.84 | 12.1 | 31025 |
| 1708040400 | 12.92 | 0.04 | 0.31 | 12.88 | 13.12 | 12.8 | 57192 |
| 1707954000 | 12.88 | 0.56 | 4.55 | 12.37 | 12.99 | 12.2 | 24084 |
| 1707867600 | 12.32 | -0.38 | -2.99 | 12.33 | 12.82 | 12.26 | 44402 |
| 1707781200 | 12.7 | 0.23 | 1.84 | 12.5 | 12.89 | 12.37 | 41633 |
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
