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 | -0.55 | -4.14468726451 | 13.27 | 13.72 | 11.052 | 267524 | 12.39695362 | CS |
| 4 | 3.03 | 31.2693498452 | 9.69 | 16.97 | 9.23 | 441210 | 13.21687484 | CS |
| 12 | 0.95 | 8.07136788445 | 11.77 | 16.97 | 8.65 | 237039 | 12.21973071 | CS |
| 26 | 7.87 | 162.268041237 | 4.85 | 16.97 | 4.2 | 184183 | 11.19746605 | CS |
| 52 | 7.21 | 130.852994555 | 5.51 | 16.97 | 4.2 | 129522 | 9.9909224 | CS |
| 156 | 7.76 | 156.451612903 | 4.96 | 16.97 | 3.7 | 102002 | 8.18084251 | CS |
| 260 | 9.03 | 244.715447154 | 3.69 | 16.97 | 2 | 218402 | 7.59188538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 12.72 | -0.53 | -4.00 | 13.06 | 13.16 | 12.63 | 180684 |
| 1713479700 | 13.25 | 1.99 | 17.67 | 12.43 | 13.72 | 11.7 | 522558 |
| 1713393300 | 11.26 | -0.52 | -4.41 | 11.9 | 12.0743 | 11.052 | 238339 |
| 1713306900 | 11.78 | -0.24 | -2.00 | 12.03 | 12.105 | 11.71 | 140461 |
| 1713220500 | 12.02 | -0.29 | -2.36 | 12.31 | 12.62 | 11.8 | 184304 |
| 1712961300 | 12.31 | -0.77 | -5.89 | 13.27 | 13.27 | 11.9001 | 258098 |
| 1712874900 | 13.08 | -0.14 | -1.06 | 13.35 | 13.72 | 12.93 | 214857 |
| 1712788500 | 13.22 | -0.04 | -0.30 | 13 | 14.12 | 12.62 | 246499 |
| 1712702100 | 13.26 | -0.14 | -1.04 | 13.29 | 13.6713 | 13.01 | 194227 |
| 1712615700 | 13.4 | -1 | -6.94 | 14.65 | 14.935 | 13 | 464891 |
| 1712356500 | 14.4 | -0.5 | -3.36 | 15.6 | 16.97 | 14.22 | 712522 |
| 1712270100 | 14.9 | -0.12 | -0.80 | 15.27 | 15.55 | 13.86 | 540789 |
| 1712183700 | 15.02 | 1.88 | 14.31 | 13.2 | 15.62 | 12.75 | 1202125 |
| 1712097300 | 13.14 | 3.6 | 37.74 | 11.85 | 13.8 | 11.1301 | 2947004 |
| 1712010900 | 9.5399999 | -0.74 | -7.20 | 10.63 | 10.63 | 9.23 | 368436 |
| 1711665300 | 10.28 | -0.02 | -0.19 | 10.56 | 10.62 | 10.12 | 59913 |
| 1711578900 | 10.3 | -0.45 | -4.19 | 10.72 | 10.75 | 10.145 | 96133 |
| 1711492500 | 10.75 | 0.65 | 6.44 | 10.46 | 10.92 | 10.368 | 155284 |
| 1711406100 | 10.1 | 0.35 | 3.59 | 9.84 | 10.56 | 9.84 | 101683 |
| 1711146900 | 9.75 | 0.06 | 0.62 | 9.69 | 9.75 | 9.49 | 33523 |
| 1711060500 | 9.69 | 0.25 | 2.65 | 9.65 | 9.7899999 | 9.5173 | 64986 |
| 1710974100 | 9.44 | -0.42 | -4.26 | 9.85 | 9.9 | 9.39 | 83568 |
| 1710887700 | 9.86 | 0.08 | 0.82 | 9.7899999 | 9.98 | 9.51 | 101279 |
| 1710801300 | 9.78 | 0.4 | 4.26 | 9.38 | 9.94 | 9.27 | 132781 |
| 1710542100 | 9.38 | 0.26 | 2.85 | 9.1199999 | 9.49 | 9.1199999 | 80293 |
| 1710455700 | 9.1199999 | 0.05 | 0.55 | 9.1 | 9.31 | 8.94 | 65369 |
| 1710369300 | 9.07 | 0.11 | 1.23 | 8.93 | 9.23 | 8.88 | 71171 |
| 1710282900 | 8.96 | -0.03 | -0.33 | 9.03 | 9.08 | 8.65 | 102296 |
| 1710196500 | 8.99 | 0.01 | 0.11 | 9 | 9.2 | 8.86 | 117306 |
| 1709940900 | 8.98 | -0.05 | -0.55 | 9.05 | 9.24 | 8.83 | 118286 |
| 1709854500 | 9.03 | -0.07 | -0.77 | 9.17 | 9.4 | 9.01 | 76456 |
| 1709768100 | 9.1 | -0.16 | -1.73 | 9.26 | 9.48 | 9.1 | 64280 |
| 1709681700 | 9.26 | -0.2 | -2.11 | 9.38 | 9.5738 | 9.15 | 64953 |
| 1709595300 | 9.46 | -0.19 | -1.97 | 9.65 | 9.67 | 9.33 | 100534 |
| 1709336100 | 9.65 | -0.08 | -0.82 | 9.68 | 9.6999 | 9.38 | 90821 |
| 1709249700 | 9.73 | 0.18 | 1.88 | 9.7 | 9.98 | 9.5699 | 67579 |
| 1709163300 | 9.55 | -0.14 | -1.44 | 9.68 | 9.7378 | 9.47 | 103675 |
| 1709076900 | 9.69 | -0.33 | -3.29 | 10 | 10.11 | 9.6 | 131734 |
| 1708990500 | 10.02 | 0.1 | 1.01 | 9.97 | 10.32 | 9.97 | 113797 |
| 1708731300 | 9.92 | -0.29 | -2.84 | 10.18 | 10.22 | 9.52 | 214916 |
| 1708644900 | 10.21 | -0.48 | -4.49 | 10.8 | 10.895 | 10.02 | 215360 |
| 1708558500 | 10.69 | -0.04 | -0.37 | 10.64 | 10.7878 | 10.5 | 115506 |
| 1708472100 | 10.73 | -0.96 | -8.21 | 11.52 | 11.7 | 10.4 | 221677 |
| 1708126500 | 11.69 | -0.67 | -5.42 | 12.17 | 12.2619 | 11.64 | 116923 |
| 1708040100 | 12.36 | -0.36 | -2.83 | 12.78 | 12.78 | 12.03 | 138118 |
| 1707953700 | 12.72 | 1.02 | 8.72 | 12 | 12.82 | 11.8395 | 305236 |
| 1707867300 | 11.7 | -0.34 | -2.82 | 11.68 | 11.77 | 11.227 | 136941 |
| 1707780900 | 12.04 | 0.42 | 3.61 | 11.61 | 12.18 | 11.565 | 169125 |
| 1707521700 | 11.62 | -0.26 | -2.19 | 11.98 | 11.98 | 11.47 | 94904 |
| 1707435300 | 11.88 | 0.62 | 5.51 | 11.23 | 12 | 11.19 | 130851 |
| 1707348900 | 11.26 | -0.26 | -2.26 | 11.75 | 11.89 | 11.04 | 128861 |
| 1707262500 | 11.52 | 0.05 | 0.44 | 11.5 | 11.81 | 11.2 | 144500 |
| 1707176100 | 11.47 | 0.88 | 8.31 | 10.91 | 12.089 | 10.81 | 295166 |
| 1706916900 | 10.59 | 0.14 | 1.34 | 10.31 | 10.65 | 10.02 | 142977 |
| 1706830500 | 10.45 | 0.2 | 1.95 | 10.5 | 10.73 | 10.22 | 150521 |
| 1706744100 | 10.25 | -0.68 | -6.22 | 10.74 | 10.75 | 10.17 | 269623 |
| 1706657700 | 10.93 | -1.11 | -9.22 | 11.91 | 11.99 | 10.85 | 187713 |
| 1706571300 | 12.04 | 0.68 | 5.99 | 11.5 | 12.06 | 11.5 | 218612 |
| 1706312100 | 11.36 | -0.41 | -3.48 | 11.77 | 11.83 | 11.1 | 238271 |
| 1706225700 | 11.77 | 0.21 | 1.82 | 11.7 | 11.93 | 11.5089 | 116288 |
| 1706139300 | 11.56 | -0.78 | -6.32 | 12.5 | 12.5 | 11.45 | 198191 |
| 1706052900 | 12.34 | -0.01 | -0.08 | 12.47 | 12.6936 | 12.02 | 195487 |
| 1705966500 | 12.35 | -0.33 | -2.60 | 12.72 | 12.8955 | 11.8 | 336218 |
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
