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 | 0.1 | 0.814332247557 | 12.28 | 12.4625 | 12.24 | 76235 | 12.36646561 | CS |
| 4 | 0.11 | 0.896495517522 | 12.27 | 12.69 | 11.97 | 71460 | 12.31302578 | CS |
| 12 | 0.46 | 3.85906040268 | 11.92 | 12.69 | 11.63 | 62258 | 12.18023922 | CS |
| 26 | -0.05 | -0.402252614642 | 12.43 | 12.69 | 11.63 | 72442 | 12.17849785 | CS |
| 52 | 0.79 | 6.81622088007 | 11.59 | 12.69 | 10.6 | 76938 | 11.82300315 | CS |
| 156 | -7.62 | -38.1 | 20 | 20 | 10.52 | 89922 | 13.1083181 | CS |
| 260 | -7.62 | -38.1 | 20 | 20 | 10.52 | 89922 | 13.1083181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718145600 | 12.38 | -0.01 | -0.08 | 12.4 | 12.4 | 12.33 | 76159 |
| 1718059200 | 12.39 | 0.02 | 0.16 | 12.33 | 12.4 | 12.33 | 80557 |
| 1717800000 | 12.37 | -0.02 | -0.16 | 12.35 | 12.4337 | 12.35 | 34675 |
| 1717713600 | 12.39 | 0.02 | 0.16 | 12.33 | 12.4625 | 12.33 | 75426 |
| 1717627200 | 12.37 | 0.04 | 0.32 | 12.39 | 12.3999 | 12.3323 | 78845 |
| 1717540800 | 12.33 | 0.05 | 0.41 | 12.28 | 12.4 | 12.24 | 111672 |
| 1717454400 | 12.28 | 0.09 | 0.74 | 12.19 | 12.3006 | 12.18 | 59400 |
| 1717195200 | 12.19 | 0.16 | 1.33 | 12.1 | 12.28 | 12.1 | 34188 |
| 1717108800 | 12.03 | 0.06 | 0.50 | 11.97 | 12.16 | 11.97 | 116986 |
| 1717022400 | 11.97 | -0.25 | -2.05 | 12.18 | 12.25 | 11.97 | 107967 |
| 1716936000 | 12.22 | -0.12 | -0.97 | 12.32 | 12.38 | 12.21 | 89387 |
| 1716590400 | 12.34 | 0.08 | 0.65 | 12.33 | 12.38 | 12.2701 | 44440 |
| 1716504000 | 12.26 | -0.17 | -1.37 | 12.45 | 12.45 | 12.26 | 79375 |
| 1716417600 | 12.43 | -0.05 | -0.36 | 12.42 | 12.4983 | 12.42 | 64934 |
| 1716331200 | 12.475 | -0.05 | -0.36 | 12.47 | 12.54 | 12.46 | 58720 |
| 1716244800 | 12.52 | 0.03 | 0.24 | 12.46 | 12.69 | 12.46 | 109639 |
| 1715985600 | 12.49 | 0.01 | 0.08 | 12.48 | 12.52 | 12.4 | 63812 |
| 1715899200 | 12.48 | 0.04 | 0.32 | 12.41 | 12.52 | 12.41 | 53824 |
| 1715812800 | 12.44 | 0.12 | 0.97 | 12.34 | 12.44 | 12.34 | 54454 |
| 1715726400 | 12.32 | 0.09 | 0.74 | 12.27 | 12.3399 | 12.27 | 39443 |
| 1715640000 | 12.23 | -0.06 | -0.49 | 12.29 | 12.31 | 12.22 | 27960 |
| 1715380800 | 12.29 | 0.04 | 0.33 | 12.26 | 12.32 | 12.26 | 53591 |
| 1715294400 | 12.25 | 0.08 | 0.66 | 12.2 | 12.27 | 12.18 | 79250 |
| 1715208000 | 12.17 | 0.05 | 0.41 | 12.12 | 12.18 | 12.0807 | 37177 |
| 1715121600 | 12.12 | 0.01 | 0.06 | 12.15 | 12.37 | 12.1 | 119618 |
| 1715035200 | 12.113 | 0.04 | 0.36 | 12.12 | 12.15 | 12.06 | 55721 |
| 1714776000 | 12.07 | 0.14 | 1.17 | 12 | 12.1 | 12 | 30087 |
| 1714689600 | 11.93 | 0.1 | 0.85 | 11.93 | 11.96 | 11.8601 | 37289 |
| 1714603200 | 11.83 | 0.05 | 0.42 | 11.85 | 11.885 | 11.78 | 51743 |
| 1714516800 | 11.78 | -0.09 | -0.76 | 11.96 | 11.96 | 11.77 | 39856 |
| 1714430400 | 11.87 | 0.03 | 0.25 | 11.85 | 11.92 | 11.85 | 58113 |
| 1714171200 | 11.84 | 0.07 | 0.57 | 11.8 | 11.87 | 11.8 | 19341 |
| 1714084800 | 11.773 | -0.07 | -0.57 | 11.73 | 11.79 | 11.66 | 43801 |
| 1713998400 | 11.84 | -0.02 | -0.17 | 11.88 | 11.9008 | 11.8 | 52426 |
| 1713912000 | 11.86 | 0.07 | 0.59 | 11.81 | 11.9 | 11.79 | 60291 |
| 1713825600 | 11.79 | 0.11 | 0.94 | 11.72 | 11.8346 | 11.71 | 34110 |
| 1713566400 | 11.6799 | 0.01 | 0.08 | 11.63 | 11.7391 | 11.63 | 35300 |
| 1713480000 | 11.67 | 0 | 0.00 | 11.65 | 11.8224 | 11.64 | 47066 |
| 1713393600 | 11.67 | 0.01 | 0.09 | 11.69 | 11.7599 | 11.66 | 34183 |
| 1713307200 | 11.66 | -0.09 | -0.77 | 11.73 | 11.73 | 11.66 | 33826 |
| 1713220800 | 11.75 | -0.13 | -1.09 | 11.95 | 11.95 | 11.75 | 55183 |
| 1712961600 | 11.88 | -0.2 | -1.66 | 12 | 12 | 11.8639 | 29386 |
| 1712875200 | 12.08 | -0.02 | -0.12 | 12.08 | 12.085 | 12.01 | 88060 |
| 1712788800 | 12.095 | -0.12 | -0.94 | 12.16 | 12.17 | 12 | 70585 |
| 1712702400 | 12.21 | -0.09 | -0.73 | 12.28 | 12.29 | 12.15 | 74548 |
| 1712616000 | 12.3 | 0.06 | 0.49 | 12.3 | 12.3 | 12.19 | 59799 |
| 1712356800 | 12.24 | 0.05 | 0.41 | 12.15 | 12.28 | 12.15 | 23214 |
| 1712270400 | 12.19 | -0.17 | -1.38 | 12.42 | 12.42 | 12.16 | 55778 |
| 1712184000 | 12.36 | 0.08 | 0.65 | 12.21 | 12.36 | 12.21 | 56130 |
| 1712097600 | 12.28 | -0.1 | -0.81 | 12.35 | 12.43 | 12.24 | 82753 |
| 1712011200 | 12.38 | -0.06 | -0.48 | 12.44 | 12.52 | 12.36 | 181953 |
| 1711665600 | 12.44 | 0.13 | 1.06 | 12.28 | 12.48 | 12.28 | 102790 |
| 1711579200 | 12.31 | 0.18 | 1.48 | 12.2 | 12.34 | 12.2 | 60605 |
| 1711492800 | 12.13 | 0.03 | 0.25 | 12.1 | 12.22 | 12.1 | 37257 |
| 1711406400 | 12.1 | -0.05 | -0.41 | 12.1 | 12.21 | 12.1 | 32761 |
| 1711147200 | 12.15 | -0.11 | -0.90 | 12.26 | 12.26 | 12.15 | 39510 |
| 1711060800 | 12.26 | 0.18 | 1.49 | 12.11 | 12.28 | 12.11 | 113176 |
| 1710974400 | 12.08 | 0.09 | 0.75 | 11.95 | 12.1 | 11.94 | 50353 |
| 1710888000 | 11.99 | 0.07 | 0.59 | 11.92 | 12 | 11.91 | 88643 |
| 1710801600 | 11.92 | 0.03 | 0.25 | 11.89 | 11.9696 | 11.8801 | 39703 |
| 1710542400 | 11.89 | -0.06 | -0.50 | 11.9 | 11.95 | 11.89 | 70945 |
| 1710456000 | 11.95 | -0.55 | -4.40 | 12.1 | 12.13 | 11.95 | 82283 |
| 1710369600 | 12.5 | 0 | 0.00 | 12.5 | 12.5499 | 12.48 | 55609 |
| 1710283200 | 12.5 | 0 | 0.00 | 12.54 | 12.54 | 12.49 | 94205 |
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
