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 | 0.53 | 4.11171450737 | 12.89 | 13.45 | 12.8 | 211283 | 13.1778785 | CS |
| 4 | 1.3 | 10.7260726073 | 12.12 | 13.66 | 12.04 | 158736 | 12.91432805 | CS |
| 12 | 1.15 | 9.37245313773 | 12.27 | 13.66 | 10.7 | 172079 | 12.25448222 | CS |
| 26 | 1.925 | 16.7464114833 | 11.495 | 13.66 | 10.1426 | 198680 | 11.80350886 | CS |
| 52 | 2.48 | 22.6691042048 | 10.94 | 16.26 | 9.89 | 182157 | 12.33462978 | CS |
| 156 | 5.42 | 67.75 | 8 | 46.9999 | 8 | 225158 | 18.49914349 | CS |
| 260 | 5.42 | 67.75 | 8 | 46.9999 | 8 | 225158 | 18.49914349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 13.32 | 0.17 | 1.29 | 13.25 | 13.42 | 13.04 | 463875 |
| 1750286400 | 13.15 | 0.23 | 1.78 | 12.92 | 13.425 | 12.81 | 124340 |
| 1750200000 | 12.92 | -0.03 | -0.23 | 12.89 | 13.09 | 12.8 | 130493 |
| 1750113600 | 12.95 | 0.08 | 0.62 | 12.89 | 13.045 | 12.835 | 126422 |
| 1749854400 | 12.87 | -0.13 | -1.00 | 12.74 | 13.0195 | 12.5041 | 218196 |
| 1749768000 | 13 | -0.03 | -0.23 | 13.02 | 13.33 | 12.7208 | 125016 |
| 1749681600 | 13.03 | -0.31 | -2.32 | 13.45 | 13.66 | 13.02 | 135938 |
| 1749595200 | 13.34 | 0.15 | 1.14 | 13.29 | 13.5 | 13.145 | 141414 |
| 1749508800 | 13.19 | 0.29 | 2.25 | 13.1 | 13.33 | 12.8 | 228564 |
| 1749249600 | 12.9 | 0.24 | 1.90 | 12.89 | 13 | 12.59 | 131000 |
| 1749163200 | 12.66 | -0.23 | -1.78 | 12.89 | 12.89 | 12.4859 | 152635 |
| 1749076800 | 12.89 | 0.11 | 0.86 | 12.79 | 13 | 12.3601 | 140488 |
| 1748990400 | 12.78 | 0.22 | 1.75 | 12.56 | 12.84 | 12.34 | 132054 |
| 1748904000 | 12.56 | 0.17 | 1.37 | 12.36 | 12.705 | 12.072 | 144409 |
| 1748644800 | 12.39 | -0.09 | -0.72 | 12.43 | 12.55 | 12.1493 | 107565 |
| 1748558400 | 12.48 | 0.16 | 1.30 | 12.34 | 12.55 | 12.23 | 86670 |
| 1748472000 | 12.32 | -0.03 | -0.24 | 12.36 | 12.41 | 12.1901 | 143575 |
| 1748385600 | 12.35 | 0.37 | 3.09 | 12.12 | 12.4 | 12.04 | 124586 |
| 1748040000 | 11.98 | 0.02 | 0.17 | 11.89 | 12.0451 | 11.809932 | 142566 |
| 1747953600 | 11.96 | 0.01 | 0.08 | 11.84 | 12.05 | 11.7 | 125602 |
| 1747867200 | 11.95 | -0.35 | -2.85 | 12.1 | 12.25 | 11.875 | 131675 |
| 1747780800 | 12.3 | -0.11 | -0.89 | 12.35 | 12.56 | 12.15 | 115040 |
| 1747694400 | 12.41 | 0 | 0.00 | 12.2 | 12.54 | 12.07 | 130943 |
| 1747435200 | 12.41 | 0.11 | 0.89 | 12.31 | 12.75 | 11.8709 | 154681 |
| 1747348800 | 12.3 | 0.12 | 0.99 | 12.25 | 12.49 | 12.0961 | 106868 |
| 1747262400 | 12.18 | 0.15 | 1.25 | 11.98 | 12.23 | 11.89 | 137717 |
| 1747176000 | 12.03 | 0.16 | 1.35 | 12.15 | 12.18 | 11.725 | 116850 |
| 1747089600 | 11.87 | 0.1 | 0.85 | 12.29 | 12.34 | 11.72 | 120324 |
| 1746830400 | 11.77 | 0.56 | 5.00 | 10.9 | 11.97 | 10.8 | 187482 |
| 1746744000 | 11.21 | 0.07 | 0.63 | 11.17 | 11.31 | 10.99 | 172668 |
| 1746657600 | 11.14 | -0.1 | -0.89 | 11.34 | 11.43 | 11.09 | 136546 |
| 1746571200 | 11.24 | -0.12 | -1.06 | 11.23 | 11.51 | 11.12 | 82914 |
| 1746484800 | 11.36 | -0.15 | -1.30 | 11.52 | 11.63 | 11.28 | 93665 |
| 1746225600 | 11.51 | 0.11 | 0.96 | 11.48 | 11.68 | 11.445 | 81255 |
| 1746139200 | 11.4 | -0.11 | -0.96 | 11.47 | 11.5567 | 11.32 | 110834 |
| 1746052800 | 11.51 | -0.2 | -1.71 | 11.62 | 11.715 | 11.07 | 124955 |
| 1745966400 | 11.71 | -0.2 | -1.68 | 11.83 | 12.09 | 11.7 | 94454 |
| 1745880000 | 11.91 | 0 | 0.00 | 11.9 | 12.1496 | 11.7505 | 75738 |
| 1745620800 | 11.91 | -0.07 | -0.58 | 11.85 | 11.965 | 11.64 | 90076 |
| 1745534400 | 11.98 | -0.37 | -3.00 | 12.33 | 12.481 | 11.91 | 92878 |
| 1745448000 | 12.35 | 0.27 | 2.24 | 12.29 | 12.668 | 11.6998 | 154756 |
| 1745361600 | 12.08 | 0.09 | 0.75 | 12.16 | 12.33 | 11.78 | 139240 |
| 1745275200 | 11.99 | -0.34 | -2.76 | 12.27 | 12.27 | 11.79 | 154944 |
| 1744929600 | 12.33 | 0.27 | 2.24 | 12.03 | 12.4862 | 11.8632 | 230825 |
| 1744843200 | 12.06 | 0.41 | 3.52 | 11.74 | 12.18 | 11.52 | 204388 |
| 1744756800 | 11.65 | 0.16 | 1.39 | 11.44 | 11.72 | 11.41 | 124527 |
| 1744670400 | 11.49 | 0.41 | 3.70 | 11.2 | 11.6 | 11.0759 | 153730 |
| 1744411200 | 11.08 | -0.32 | -2.81 | 11.31 | 11.5 | 10.83 | 208589 |
| 1744324800 | 11.4 | -0.35 | -2.98 | 11.53 | 11.83 | 11.01 | 207949 |
| 1744238400 | 11.75 | 0.35 | 3.07 | 11.05 | 12.01 | 10.7 | 348182 |
| 1744152000 | 11.4 | -0.15 | -1.30 | 11.99 | 12.04 | 11.21 | 320201 |
| 1744065600 | 11.55 | -0.52 | -4.31 | 11.63 | 12 | 10.91 | 220911 |
| 1743806400 | 12.07 | -0.46 | -3.67 | 12.18 | 12.365 | 11.7 | 336426 |
| 1743720000 | 12.53 | -0.17 | -1.34 | 12.29 | 12.61 | 12.15 | 202559 |
| 1743633600 | 12.7 | -0.06 | -0.47 | 12.59 | 12.73 | 12.3304 | 140156 |
| 1743547200 | 12.76 | 0.16 | 1.27 | 12.58 | 12.88 | 12.49 | 281473 |
| 1743460800 | 12.6 | 0.13 | 1.04 | 12.27 | 12.7 | 12.25 | 911142 |
| 1743201600 | 12.47 | -0.18 | -1.42 | 12.81 | 12.82 | 12.3 | 206331 |
| 1743115200 | 12.65 | 0.08 | 0.64 | 12.61 | 12.945 | 12.55 | 153801 |
| 1743028800 | 12.57 | 0.01 | 0.08 | 12.62 | 12.68 | 12.26 | 141180 |
| 1742942400 | 12.56 | -0.67 | -5.06 | 13.21 | 13.21 | 12.31 | 234080 |
| 1742856000 | 13.23 | 0.05 | 0.38 | 13.19 | 13.32 | 12.9146 | 193981 |
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
