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 | 0.64 | 5.04334121355 | 12.69 | 13.65 | 12.63 | 274329 | 13.13978427 | CS |
| 4 | 0.51 | 3.97815912637 | 12.82 | 14.115 | 12.05 | 346723 | 13.04405513 | CS |
| 12 | 0.34 | 2.61739799846 | 12.99 | 14.115 | 11.99 | 340354 | 12.9291184 | CS |
| 26 | -0.67 | -4.78571428571 | 14 | 14.66 | 11.99 | 337510 | 13.07212939 | CS |
| 52 | -3.67 | -21.5882352941 | 17 | 17.74 | 10.34 | 425991 | 13.71698002 | CS |
| 156 | -3.67 | -21.5882352941 | 17 | 17.74 | 10.34 | 425991 | 13.71698002 | CS |
| 260 | 0 | 0 | 0 | 13.47 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 13.25 | 0.41 | 3.19 | 12.89 | 13.31 | 12.79 | 379048 |
| 1726094400 | 12.84 | -0.11 | -0.85 | 12.87 | 12.89 | 12.63 | 351426 |
| 1726008000 | 12.95 | 0.03 | 0.23 | 12.89 | 13.015 | 12.79 | 216021 |
| 1725921600 | 12.92 | -0.21 | -1.60 | 13.13 | 13.165 | 12.9 | 290834 |
| 1725662400 | 13.13 | -0.08 | -0.61 | 13.22 | 13.26 | 13.05 | 186082 |
| 1725576000 | 13.21 | 0.09 | 0.69 | 13.2 | 13.29 | 13.09 | 181461 |
| 1725489600 | 13.12 | -0.2 | -1.50 | 13.26 | 13.29 | 13.01 | 167660 |
| 1725403200 | 13.32 | -0.3 | -2.20 | 13.56 | 13.6 | 13.285 | 211705 |
| 1725057600 | 13.62 | 0.11 | 0.81 | 13.57 | 13.65 | 13.425 | 269259 |
| 1724971200 | 13.51 | 0.19 | 1.43 | 13.41 | 13.56 | 13.35 | 209110 |
| 1724884800 | 13.32 | -0.16 | -1.19 | 13.45 | 13.52 | 13.25 | 165654 |
| 1724798400 | 13.48 | 0.03 | 0.22 | 13.45 | 13.55 | 13.33 | 452850 |
| 1724712000 | 13.45 | 0.19 | 1.43 | 13.38 | 13.54 | 13.27 | 356713 |
| 1724452800 | 13.26 | 0.38 | 2.95 | 12.95 | 13.27 | 12.8972 | 373851 |
| 1724366400 | 12.88 | -0.02 | -0.16 | 12.94 | 12.98 | 12.845 | 168936 |
| 1724280000 | 12.9 | 0.07 | 0.55 | 12.89 | 12.925 | 12.83 | 180469 |
| 1724193600 | 12.83 | -0.07 | -0.54 | 12.84 | 12.92 | 12.81 | 274114 |
| 1724107200 | 12.9 | 0.15 | 1.18 | 12.8 | 12.9 | 12.78 | 456491 |
| 1723848000 | 12.75 | 0.08 | 0.63 | 12.63 | 12.78 | 12.63 | 370906 |
| 1723761600 | 12.67 | 0.19 | 1.52 | 12.69 | 12.75 | 12.48 | 266623 |
| 1723675200 | 12.48 | 0.05 | 0.40 | 12.5 | 12.51 | 12.34 | 195163 |
| 1723588800 | 12.43 | 0.15 | 1.22 | 12.37 | 12.5 | 12.26 | 194445 |
| 1723502400 | 12.28 | -0.16 | -1.29 | 12.49 | 12.54 | 12.255 | 255208 |
| 1723243200 | 12.44 | -0.06 | -0.48 | 12.55 | 12.5609 | 12.35 | 203816 |
| 1723156800 | 12.5 | 0.18 | 1.46 | 12.5 | 12.57 | 12.33 | 190788 |
| 1723070400 | 12.32 | -0.02 | -0.16 | 12.51 | 12.559 | 12.26 | 283020 |
| 1722984000 | 12.34 | -0.09 | -0.72 | 12.37 | 12.71 | 12.2 | 394948 |
| 1722897600 | 12.43 | -0.18 | -1.43 | 12.44 | 12.57 | 12.05 | 678220 |
| 1722638400 | 12.61 | -0.04 | -0.32 | 12.44 | 12.7 | 12.38 | 510428 |
| 1722552000 | 12.65 | -1.19 | -8.60 | 13.32 | 13.5 | 12.54 | 959472 |
| 1722465600 | 13.84 | -0.17 | -1.21 | 14.03 | 14.1 | 13.785 | 409115 |
| 1722379200 | 14.01 | 0.32 | 2.34 | 13.76 | 14.045 | 13.72 | 438706 |
| 1722292800 | 13.69 | -0.16 | -1.16 | 13.89 | 13.97 | 13.67 | 305761 |
| 1722033600 | 13.85 | 0.14 | 1.02 | 13.91 | 13.945 | 13.72 | 223868 |
| 1721947200 | 13.71 | 0.09 | 0.66 | 13.69 | 14 | 13.62 | 434599 |
| 1721860800 | 13.62 | -0.4 | -2.85 | 13.89 | 13.93 | 13.6 | 315949 |
| 1721774400 | 14.02 | 0.2 | 1.45 | 13.76 | 14.115 | 13.76 | 347851 |
| 1721688000 | 13.82 | 0.08 | 0.58 | 13.73 | 13.84 | 13.64 | 248432 |
| 1721428800 | 13.74 | 0.05 | 0.37 | 13.75 | 14.04 | 13.65 | 492362 |
| 1721342400 | 13.69 | 0.08 | 0.59 | 13.5 | 13.755 | 13.5 | 492736 |
| 1721256000 | 13.61 | 0.28 | 2.10 | 13.18 | 13.64 | 13.06 | 365950 |
| 1721169600 | 13.33 | 0.18 | 1.37 | 13.29 | 13.35 | 13.18 | 515328 |
| 1721083200 | 13.15 | 0.07 | 0.54 | 13.19 | 13.26 | 13.05 | 470934 |
| 1720824000 | 13.08 | -0.09 | -0.68 | 13.3 | 13.46 | 12.92 | 586393 |
| 1720737600 | 13.17 | 0.43 | 3.38 | 12.9 | 13.19 | 12.8287 | 543362 |
| 1720651200 | 12.74 | 0.1 | 0.79 | 12.69 | 12.74 | 12.57 | 296741 |
| 1720564800 | 12.64 | 0.12 | 0.96 | 12.5 | 12.7 | 12.49 | 195835 |
| 1720478400 | 12.52 | 0.01 | 0.08 | 12.55 | 12.61 | 12.5 | 182079 |
| 1720219200 | 12.51 | -0.02 | -0.16 | 12.53 | 12.55 | 12.43 | 247605 |
| 1720040640 | 12.53 | -0.05 | -0.40 | 12.6 | 12.63 | 12.46 | 173702 |
| 1719960000 | 12.58 | 0.13 | 1.04 | 12.48 | 12.66 | 12.47 | 261294 |
| 1719873600 | 12.45 | -0.24 | -1.89 | 12.56 | 12.61 | 12.31 | 319853 |
| 1719614400 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1719528000 | 12.69 | -0.2 | -1.55 | 12.88 | 12.94 | 12.61 | 295221 |
| 1719441600 | 12.89 | -0.02 | -0.15 | 12.86 | 12.95 | 12.79 | 225959 |
| 1719355200 | 12.91 | 0.11 | 0.86 | 12.8 | 12.93 | 12.75 | 288340 |
| 1719268800 | 12.8 | -0.2 | -1.54 | 13.05 | 13.065 | 12.79 | 333782 |
| 1719009600 | 13 | 0.17 | 1.33 | 12.82 | 13 | 12.77 | 1220371 |
| 1718923200 | 12.83 | -0.13 | -1.00 | 12.9 | 13 | 12.76 | 299013 |
| 1718750400 | 12.96 | -0.1 | -0.77 | 13.08 | 13.08 | 12.91 | 301704 |
| 1718664000 | 13.06 | 0.36 | 2.83 | 12.73 | 13.07 | 12.7 | 350832 |
| 1718404800 | 12.7 | 0.01 | 0.08 | 12.52 | 12.71 | 12.52 | 214837 |
| 1718318400 | 12.69 | -0.08 | -0.63 | 12.71 | 12.79 | 12.6 | 200450 |
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
