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 | -2.18 | -13.9654067905 | 15.61 | 15.61 | 12.51 | 43987 | 13.32468755 | CS |
| 4 | 0.42 | 3.2282859339 | 13.01 | 16.505 | 12.3 | 50014 | 13.60577393 | CS |
| 12 | 0.62 | 4.83996877439 | 12.81 | 18.45 | 11.8 | 72179 | 14.37090029 | CS |
| 26 | 10.17 | 311.963190184 | 3.26 | 24.5399 | 3.1 | 529466 | 12.53790674 | CS |
| 52 | 10.31 | 330.448717949 | 3.12 | 24.5399 | 2.95 | 266993 | 12.38877425 | CS |
| 156 | 6.99 | 108.540372671 | 6.44 | 24.5399 | 2.25 | 212207 | 8.41847294 | CS |
| 260 | 10.702 | 392.302052786 | 2.728 | 24.5399 | 1.62 | 217358 | 7.09899696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 12.92 | -0.74 | -5.42 | 13.56 | 13.56 | 12.8001 | 60431 |
| 1713911700 | 13.66 | 0.38 | 2.86 | 13.31 | 14.3 | 13.31 | 12301 |
| 1713825300 | 13.28 | 0.11 | 0.84 | 13.02 | 13.69 | 12.51 | 42538 |
| 1713566100 | 13.17 | -0.63 | -4.57 | 13.64 | 13.85 | 13.03 | 43678 |
| 1713479700 | 13.8 | -1.79 | -11.48 | 15.61 | 15.61 | 13.64 | 60988 |
| 1713393300 | 15.59 | 0.85 | 5.77 | 15.74 | 16.504999 | 15.24 | 69156 |
| 1713306900 | 14.74 | 0.84 | 6.04 | 14 | 14.75 | 13.71 | 67036 |
| 1713220500 | 13.9 | 1.21 | 9.54 | 12.98 | 16.079999 | 12.7 | 270333 |
| 1712961300 | 12.69 | -0.4 | -3.06 | 13.1 | 13.1 | 12.5302 | 33002 |
| 1712874900 | 13.09 | 0.46 | 3.64 | 12.76 | 13.09 | 12.52 | 37502 |
| 1712788500 | 12.63 | -0.35 | -2.70 | 12.855 | 12.9799 | 12.3 | 17990 |
| 1712702100 | 12.98 | 0.43 | 3.43 | 12.65 | 12.98 | 12.55 | 23938 |
| 1712615700 | 12.55 | -0.29 | -2.26 | 13.03 | 13.03 | 12.55 | 35598 |
| 1712356500 | 12.84 | -0.01 | -0.08 | 12.96 | 13 | 12.65 | 24485 |
| 1712270100 | 12.85 | -0.15 | -1.15 | 13 | 13.2 | 12.64 | 28019 |
| 1712183700 | 13 | 0.08 | 0.62 | 12.65 | 13.1119 | 12.65 | 41351 |
| 1712097300 | 12.92 | 0.06 | 0.47 | 12.86 | 12.97 | 12.32 | 27602 |
| 1712010900 | 12.86 | -0.33 | -2.50 | 13.14 | 13.4371 | 12.785 | 23260 |
| 1711665300 | 13.19 | 0.14 | 1.07 | 13.01 | 13.49 | 13.01 | 23930 |
| 1711578900 | 13.05 | -0.04 | -0.31 | 13 | 13.3299 | 12.79 | 28018 |
| 1711492500 | 13.09 | 0.06 | 0.46 | 13.08 | 13.21 | 12.795 | 34896 |
| 1711406100 | 13.03 | -0.07 | -0.50 | 13.17 | 13.475 | 12.55 | 78846 |
| 1711146900 | 13.095 | -0.59 | -4.28 | 13.71 | 13.74 | 13.06 | 46709 |
| 1711060500 | 13.68 | 0.32 | 2.40 | 13.47 | 14.03 | 13.3 | 91899 |
| 1710974100 | 13.36 | 0.08 | 0.60 | 13.3 | 13.63 | 13.1 | 78107 |
| 1710887700 | 13.28 | -1.28 | -8.79 | 14.28 | 14.63 | 13.16 | 55448 |
| 1710801300 | 14.56 | 0.75 | 5.43 | 13.81 | 15.51 | 13.81 | 66332 |
| 1710542100 | 13.81 | 0.43 | 3.21 | 13.38 | 14.2207 | 13.38 | 57689 |
| 1710455700 | 13.38 | -1.04 | -7.21 | 14.33 | 14.4998 | 13.21 | 124211 |
| 1710369300 | 14.42 | 0.35 | 2.49 | 14.09 | 14.8899 | 14 | 94229 |
| 1710282900 | 14.07 | 0.31 | 2.25 | 13.86 | 14.37 | 13.8 | 24423 |
| 1710196500 | 13.76 | 0.2 | 1.47 | 13.25 | 14.06 | 13.25 | 45761 |
| 1709940900 | 13.56 | -0.15 | -1.09 | 13.52 | 13.935 | 13.16 | 142116 |
| 1709854500 | 13.71 | -0.93 | -6.35 | 14.78 | 14.78 | 13.4 | 146748 |
| 1709768100 | 14.64 | -0.43 | -2.85 | 15.01 | 15.5 | 14.245 | 47989 |
| 1709681700 | 15.07 | -0.48 | -3.09 | 15.22 | 16.119 | 15 | 29920 |
| 1709595300 | 15.55 | 0.56 | 3.74 | 15.12 | 16.45 | 14.815 | 78757 |
| 1709336100 | 14.99 | -0.05 | -0.33 | 15.21 | 16.0877 | 14.52 | 130307 |
| 1709249700 | 15.04 | -1.25 | -7.67 | 16.489999 | 17.0225 | 15.01 | 101204 |
| 1709163300 | 16.29 | -1.13 | -6.49 | 17.89 | 17.89 | 16.05 | 84689 |
| 1709076900 | 17.42 | -0.51 | -2.82 | 18.38 | 18.38 | 16.46 | 106116 |
| 1708990500 | 17.925 | 1.53 | 9.30 | 16.5 | 18.45 | 16.35 | 192779 |
| 1708731300 | 16.399999 | 0.63 | 3.99 | 15.76 | 16.89 | 15.5601 | 120503 |
| 1708644900 | 15.77 | 0.5 | 3.27 | 15.27 | 16.21 | 15.27 | 52266 |
| 1708558500 | 15.27 | -0.03 | -0.20 | 15.05 | 15.446 | 14.81 | 27208 |
| 1708472100 | 15.3 | 0.69 | 4.72 | 14.78 | 16.1 | 14.61 | 101914 |
| 1708126500 | 14.61 | -0.63 | -4.13 | 15.1 | 15.4779 | 14.5129 | 41068 |
| 1708040100 | 15.24 | -0.32 | -2.06 | 15.75 | 16.684899 | 14.6 | 46522 |
| 1707953700 | 15.56 | 0.84 | 5.71 | 15.24 | 16 | 14.87 | 84055 |
| 1707867300 | 14.72 | -1.17 | -7.36 | 15.805 | 16 | 14.54 | 67078 |
| 1707780900 | 15.89 | 0.95 | 6.36 | 15.25 | 16.88 | 14.7 | 156009 |
| 1707521700 | 14.94 | 1.57 | 11.74 | 13.95 | 15.1 | 13.43 | 126586 |
| 1707435300 | 13.37 | 0.27 | 2.06 | 13.21 | 13.9994 | 12.81 | 49920 |
| 1707348900 | 13.1 | 0.98 | 8.09 | 12 | 13.4 | 11.8 | 124619 |
| 1707262500 | 12.12 | -0.13 | -1.06 | 12.25 | 12.7915 | 11.88 | 72807 |
| 1707176100 | 12.25 | -0.98 | -7.41 | 14.29 | 14.29 | 12.25 | 131139 |
| 1706916900 | 13.23 | -0.03 | -0.23 | 13.21 | 13.8689 | 13.1 | 68533 |
| 1706830500 | 13.26 | -0.05 | -0.38 | 12.81 | 13.935 | 12.81 | 69208 |
| 1706744100 | 13.31 | 0.19 | 1.45 | 13.13 | 14.2 | 12.99 | 60257 |
| 1706657700 | 13.12 | -0.51 | -3.74 | 13.65 | 14.05 | 12.59 | 130820 |
| 1706571300 | 13.63 | -0.15 | -1.09 | 13.99 | 14.39 | 13.6 | 92786 |
| 1706312100 | 13.78 | 0.04 | 0.29 | 13.89 | 14.19 | 13.01 | 60037 |
| 1706225700 | 13.74 | -0.96 | -6.53 | 15.04 | 15.04 | 13.66 | 93092 |
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
