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 | 0.17 | 1.53429602888 | 11.08 | 11.36 | 10.75 | 95801 | 10.92692785 | CS |
| 4 | -0.8 | -6.63900414938 | 12.05 | 12.33 | 10.75 | 188481 | 11.52105644 | CS |
| 12 | -2.67 | -19.1810344828 | 13.92 | 14.45 | 10.75 | 227594 | 12.22481993 | CS |
| 26 | -0.13 | -1.14235500879 | 11.38 | 14.59 | 10.75 | 185458 | 12.58614241 | CS |
| 52 | -2.59 | -18.7138728324 | 13.84 | 15.16 | 10.75 | 189689 | 12.784965 | CS |
| 156 | -2.7 | -19.3548387097 | 13.95 | 15.37 | 7.43 | 275815 | 11.26975612 | CS |
| 260 | -2.34 | -17.2185430464 | 13.59 | 16.27 | 5.64 | 265482 | 11.35218903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 11.25 | 0.19 | 1.72 | 11.01 | 11.36 | 11.01 | 147488 |
| 1713822000 | 11.06 | 0.24 | 2.22 | 10.83 | 11.1 | 10.83 | 84971 |
| 1713562800 | 10.82 | -0.03 | -0.28 | 10.79 | 10.89 | 10.75 | 77472 |
| 1713476400 | 10.85 | -0.05 | -0.46 | 10.84 | 10.93 | 10.8 | 97465 |
| 1713390000 | 10.9 | -0.1 | -0.91 | 11.01 | 11.21 | 10.83 | 115354 |
| 1713303600 | 11 | -0.03 | -0.27 | 11.08 | 11.08 | 10.84 | 103742 |
| 1713217200 | 11.03 | -0.24 | -2.13 | 11.34 | 11.35 | 10.95 | 162916 |
| 1712958000 | 11.27 | -0.09 | -0.79 | 11.26 | 11.39 | 11.21 | 281693 |
| 1712871600 | 11.36 | -0.02 | -0.18 | 11.38 | 11.42 | 11.18 | 112206 |
| 1712785200 | 11.38 | -0.13 | -1.13 | 11.42 | 11.47 | 11.3 | 236749 |
| 1712698800 | 11.51 | 0.01 | 0.09 | 11.51 | 11.63 | 11.4 | 699679 |
| 1712612400 | 11.5 | -0.03 | -0.26 | 11.55 | 11.68 | 11.44 | 194597 |
| 1712353200 | 11.53 | 0.02 | 0.17 | 11.48 | 11.62 | 11.43 | 132918 |
| 1712266800 | 11.51 | -0.27 | -2.29 | 11.83 | 11.9 | 11.5 | 197781 |
| 1712180400 | 11.78 | 0.05 | 0.43 | 11.67 | 11.83 | 11.67 | 92344 |
| 1712094000 | 11.73 | -0.14 | -1.18 | 11.99 | 11.99 | 11.69 | 101019 |
| 1712007600 | 11.87 | -0.29 | -2.38 | 12.11 | 12.21 | 11.8 | 338953 |
| 1711662000 | 12.16 | -0.03 | -0.25 | 12.17 | 12.33 | 12.15 | 257985 |
| 1711575600 | 12.19 | 0.18 | 1.50 | 12.02 | 12.25 | 11.93 | 155983 |
| 1711489200 | 12.01 | -0.03 | -0.25 | 12.05 | 12.3 | 11.98 | 137303 |
| 1711402800 | 12.04 | -0.05 | -0.41 | 12.1 | 12.26 | 12.03 | 113948 |
| 1711143600 | 12.09 | -0.05 | -0.41 | 12.16 | 12.22 | 12.07 | 119150 |
| 1711057200 | 12.14 | 0 | 0.00 | 12.17 | 12.38 | 12.05 | 166217 |
| 1710970800 | 12.14 | 0.41 | 3.50 | 11.69 | 12.16 | 11.69 | 492658 |
| 1710884400 | 11.73 | 0.13 | 1.12 | 11.58 | 11.84 | 11.58 | 122599 |
| 1710798000 | 11.6 | -0.04 | -0.34 | 11.75 | 11.77 | 11.57 | 128603 |
| 1710538800 | 11.64 | -0.03 | -0.26 | 11.6 | 11.76 | 11.6 | 226003 |
| 1710452400 | 11.67 | -0.01 | -0.09 | 11.69 | 11.89 | 11.64 | 188325 |
| 1710366000 | 11.68 | 0.17 | 1.48 | 11.45 | 11.68 | 11.45 | 794250 |
| 1710279600 | 11.51 | -0.06 | -0.52 | 11.6 | 11.64 | 11.46 | 235097 |
| 1710193200 | 11.57 | -0.19 | -1.62 | 11.6 | 11.68 | 11.56 | 177971 |
| 1709937600 | 11.76 | -0.04 | -0.34 | 11.92 | 12 | 11.75 | 195078 |
| 1709851200 | 11.8 | 0.33 | 2.88 | 11.58 | 11.91 | 11.53 | 345898 |
| 1709764800 | 11.47 | -0.13 | -1.12 | 11.71 | 11.77 | 11.45 | 491009 |
| 1709678400 | 11.6 | -0.35 | -2.93 | 11.95 | 11.95 | 11.54 | 546662 |
| 1709592000 | 11.95 | -0.25 | -2.05 | 12.19 | 12.53 | 11.92 | 411530 |
| 1709332800 | 12.2 | -1.7 | -12.23 | 12.38 | 12.53 | 11.45 | 1971625 |
| 1709246400 | 13.9 | -0.11 | -0.79 | 14.05 | 14.09 | 13.83 | 139419 |
| 1709160000 | 14.01 | -0.19 | -1.34 | 14.12 | 14.27 | 13.9 | 206716 |
| 1709073600 | 14.2 | 0.22 | 1.57 | 13.93 | 14.22 | 13.93 | 98711 |
| 1708987200 | 13.98 | -0.14 | -0.99 | 14.05 | 14.18 | 13.96 | 109808 |
| 1708728000 | 14.12 | 0.12 | 0.86 | 13.8 | 14.21 | 13.8 | 107863 |
| 1708641600 | 14 | -0.03 | -0.21 | 14.11 | 14.22 | 13.98 | 72741 |
| 1708555200 | 14.03 | 0.07 | 0.50 | 13.95 | 14.1 | 13.92 | 49271 |
| 1708468800 | 13.96 | -0.03 | -0.21 | 13.9 | 14 | 13.8 | 164167 |
| 1708123200 | 13.99 | -0.2 | -1.41 | 14.06 | 14.14 | 13.92 | 169223 |
| 1708036800 | 14.19 | 0.33 | 2.38 | 13.93 | 14.21 | 13.93 | 113081 |
| 1707950400 | 13.86 | -0.09 | -0.65 | 13.96 | 14.03 | 13.82 | 183619 |
| 1707864000 | 13.95 | -0.26 | -1.83 | 14.03 | 14.07 | 13.8 | 82117 |
| 1707777600 | 14.21 | 0.14 | 1.00 | 14.14 | 14.25 | 14.04 | 62806 |
| 1707518400 | 14.07 | 0.14 | 1.01 | 13.86 | 14.07 | 13.63 | 125165 |
| 1707432000 | 13.93 | -0.28 | -1.97 | 14.2 | 14.25 | 13.82 | 255228 |
| 1707345600 | 14.21 | -0.05 | -0.35 | 14.3 | 14.36 | 14.2 | 112338 |
| 1707259200 | 14.26 | 0.04 | 0.28 | 14.25 | 14.43 | 14.22 | 128219 |
| 1707172800 | 14.22 | -0.11 | -0.77 | 14.22 | 14.36 | 14.07 | 91867 |
| 1706913600 | 14.33 | 0.04 | 0.28 | 14.12 | 14.45 | 14.12 | 71149 |
| 1706827200 | 14.29 | 0.48 | 3.48 | 13.89 | 14.37 | 13.88 | 189185 |
| 1706740800 | 13.81 | 0.04 | 0.29 | 13.74 | 13.92 | 13.67 | 146877 |
| 1706654400 | 13.77 | -0.07 | -0.51 | 13.92 | 13.92 | 13.77 | 97875 |
| 1706568000 | 13.84 | 0.06 | 0.44 | 13.66 | 13.89 | 13.53 | 103314 |
| 1706308800 | 13.78 | 0 | 0.00 | 13.87 | 13.92 | 13.74 | 112077 |
| 1706222400 | 13.78 | -0.06 | -0.43 | 13.88 | 13.9 | 13.69 | 139814 |
| 1706136000 | 13.84 | 0.03 | 0.22 | 13.94 | 13.99 | 13.7 | 209918 |
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
