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 | 1.6355 | 12.141796585 | 13.47 | 15.25 | 13.12 | 3680379 | 14.55136925 | CS |
| 4 | 1.9555 | 14.8707224335 | 13.15 | 15.25 | 13 | 2654127 | 13.82531885 | CS |
| 12 | 0.8955 | 6.30190007037 | 14.21 | 15.895 | 12.01 | 3871841 | 13.55191192 | CS |
| 26 | 2.4255 | 19.1285488959 | 12.68 | 15.895 | 11.95 | 3747469 | 13.44557486 | CS |
| 52 | -0.6645 | -4.21369689283 | 15.77 | 16.35 | 11.77 | 4307146 | 13.51130318 | CS |
| 156 | -2.7345 | -15.3279147982 | 17.84 | 20.74 | 10.1 | 3196592 | 14.1851804 | CS |
| 260 | 2.1355 | 16.4649190439 | 12.97 | 20.74 | 3.54 | 2593285 | 13.72594051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 15.16 | 0.13 | 0.86 | 15.3 | 15.3 | 15.06 | 3237327 |
| 1726699200 | 15.03 | 0.35 | 2.38 | 14.69 | 15.25 | 14.69 | 5208213 |
| 1726612800 | 14.68 | 0.12 | 0.82 | 14.63 | 14.79 | 14.58 | 2476474 |
| 1726526400 | 14.56 | 0.1 | 0.69 | 14.5 | 14.64 | 14.4201 | 2243330 |
| 1726267200 | 14.46 | 0.46 | 3.29 | 14.05 | 14.53 | 14.01 | 4003287 |
| 1726180800 | 14 | 0.56 | 4.17 | 13.47 | 14.01 | 13.12 | 4470590 |
| 1726094400 | 13.44 | -0.11 | -0.81 | 13.47 | 13.51 | 13.22 | 1338227 |
| 1726008000 | 13.55 | 0.08 | 0.59 | 13.49 | 13.61 | 13.31 | 1663272 |
| 1725921600 | 13.47 | 0.07 | 0.52 | 13.47 | 13.49 | 13.2 | 1985576 |
| 1725662400 | 13.4 | 0.31 | 2.37 | 13.14 | 13.41 | 13.11 | 2701924 |
| 1725576000 | 13.09 | 0.05 | 0.38 | 13.19 | 13.19 | 13 | 1868184 |
| 1725489600 | 13.04 | -0.22 | -1.66 | 13.16 | 13.315 | 13 | 2414627 |
| 1725403200 | 13.26 | -0.34 | -2.50 | 13.48 | 13.52 | 13.1243 | 3354475 |
| 1725057600 | 13.6 | -0.08 | -0.58 | 13.72 | 13.805 | 13.48 | 2569298 |
| 1724971200 | 13.68 | 0.13 | 0.96 | 13.69 | 13.85 | 13.61 | 2858322 |
| 1724884800 | 13.55 | -0.06 | -0.44 | 13.53 | 13.66 | 13.51 | 1826592 |
| 1724798400 | 13.61 | 0.1 | 0.74 | 13.495 | 13.6627 | 13.43 | 2690928 |
| 1724712000 | 13.51 | 0.18 | 1.35 | 13.4 | 13.57 | 13.3777 | 2162298 |
| 1724452800 | 13.33 | 0.17 | 1.29 | 13.23 | 13.485 | 13.17 | 2634998 |
| 1724366400 | 13.16 | 0.01 | 0.08 | 13.15 | 13.24 | 13.1 | 1957807 |
| 1724280000 | 13.15 | 0.26 | 2.02 | 12.95 | 13.18 | 12.9454 | 2710598 |
| 1724193600 | 12.89 | -0.27 | -2.05 | 13.1 | 13.12 | 12.89 | 2870446 |
| 1724107200 | 13.16 | -0.22 | -1.64 | 13.34 | 13.34 | 13.015 | 4721674 |
| 1723848000 | 13.38 | -0.46 | -3.32 | 13.33 | 13.47 | 13.24 | 2868986 |
| 1723761600 | 13.84 | 0.24 | 1.76 | 13.71 | 13.965 | 13.58 | 5877081 |
| 1723675200 | 13.6 | 0.09 | 0.67 | 13.57 | 13.67 | 13.47 | 1979440 |
| 1723588800 | 13.51 | 0.14 | 1.05 | 13.54 | 13.59 | 13.41 | 2186616 |
| 1723502400 | 13.37 | -0.18 | -1.33 | 13.6 | 13.75 | 13.345 | 3028160 |
| 1723243200 | 13.55 | 0.04 | 0.30 | 13.56 | 13.69 | 13.465 | 1843329 |
| 1723156800 | 13.51 | 0.24 | 1.81 | 13.49 | 13.605 | 13.275 | 2008742 |
| 1723070400 | 13.27 | -0.31 | -2.28 | 13.71 | 13.74 | 13.2 | 3868360 |
| 1722984000 | 13.58 | 0.3 | 2.26 | 13.4 | 13.69 | 13.18 | 2754371 |
| 1722897600 | 13.28 | -0.06 | -0.45 | 12.9 | 13.36 | 12.65 | 5531587 |
| 1722638400 | 13.34 | 0.14 | 1.06 | 13 | 13.86 | 12.86 | 6944360 |
| 1722552000 | 13.2 | -0.3 | -2.22 | 13.55 | 13.59 | 13.13 | 2894608 |
| 1722465600 | 13.5 | -0.09 | -0.66 | 13.73 | 13.81 | 13.5 | 1970349 |
| 1722379200 | 13.59 | 0.05 | 0.37 | 13.59 | 13.6599 | 13.525 | 1743165 |
| 1722292800 | 13.54 | -0.08 | -0.59 | 13.69 | 13.7699 | 13.47 | 1912867 |
| 1722033600 | 13.62 | 0.59 | 4.53 | 13.25 | 13.655 | 13.161 | 2721575 |
| 1721947200 | 13.03 | 0 | 0.00 | 13.06 | 13.32 | 12.97 | 2532649 |
| 1721860800 | 13.03 | -0.26 | -1.96 | 13.17 | 13.275 | 13.03 | 2484074 |
| 1721774400 | 13.29 | -0.1 | -0.75 | 13.39 | 13.54 | 13.21 | 3051811 |
| 1721688000 | 13.39 | 0.28 | 2.14 | 13.18 | 13.4097 | 13.05 | 3397870 |
| 1721428800 | 13.11 | 0.06 | 0.46 | 13.07 | 13.2199 | 12.97 | 2506787 |
| 1721342400 | 13.05 | -0.44 | -3.26 | 13.4 | 13.54 | 12.87 | 3688921 |
| 1721256000 | 13.49 | -0.22 | -1.60 | 13.5 | 14.04 | 13.26 | 6180326 |
| 1721169600 | 13.71 | 0.35 | 2.62 | 13.25 | 13.8 | 13.15 | 6873354 |
| 1721083200 | 13.36 | 0.47 | 3.65 | 12.38 | 13.48 | 12.01 | 16285056 |
| 1720824000 | 12.89 | -2.64 | -17.00 | 15.65 | 15.895 | 12.2475 | 38372456 |
| 1720737600 | 15.53 | 0.44 | 2.92 | 15.37 | 15.55 | 15.3 | 3961531 |
| 1720651200 | 15.09 | 0.24 | 1.62 | 15.02 | 15.15 | 14.85 | 3116309 |
| 1720564800 | 14.85 | -0.04 | -0.27 | 14.89 | 15.02 | 14.76 | 1980001 |
| 1720478400 | 14.89 | 0.15 | 1.02 | 14.74 | 14.94 | 14.74 | 1834870 |
| 1720219200 | 14.74 | 0.04 | 0.27 | 14.67 | 15.03 | 14.64 | 2824332 |
| 1720040640 | 14.7 | 0.15 | 1.03 | 14.61 | 14.78 | 14.54 | 2354366 |
| 1719960000 | 14.55 | 0.36 | 2.54 | 14.19 | 14.615 | 14.17 | 2795506 |
| 1719873600 | 14.19 | -0.03 | -0.21 | 14.35 | 14.48 | 13.965 | 4073906 |
| 1719614400 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
| 1719528000 | 14.22 | -0.02 | -0.14 | 14.21 | 14.22 | 14 | 1516097 |
| 1719441600 | 14.24 | 0.1 | 0.71 | 14.1 | 14.265 | 14.07 | 1782398 |
| 1719355200 | 14.14 | -0.06 | -0.42 | 14.2 | 14.23 | 14.1 | 1347696 |
| 1719268800 | 14.2 | 0.08 | 0.57 | 14.16 | 14.28 | 14.06 | 1815843 |
| 1719009600 | 14.12 | 0.02 | 0.14 | 14.06 | 14.2 | 14.045 | 3596492 |
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
