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 | -4.82654600302 | 13.26 | 13.2799 | 12.29 | 2128345 | 12.53159736 | CS |
| 4 | -0.91 | -6.72579453067 | 13.53 | 13.87 | 11.75 | 1953503 | 12.97394904 | CS |
| 12 | -2.42 | -16.0904255319 | 15.04 | 18.05 | 11.75 | 2301060 | 14.15127704 | CS |
| 26 | -2.03 | -13.8566552901 | 14.65 | 18.05 | 11.75 | 2364858 | 14.1576827 | CS |
| 52 | 5.09 | 67.5962815405 | 7.53 | 18.05 | 7.46 | 2493049 | 12.30997876 | CS |
| 156 | 5.54 | 78.2485875706 | 7.08 | 18.05 | 5.205 | 2308851 | 9.56655025 | CS |
| 260 | -4.38 | -25.7647058824 | 17 | 18.42 | 4.9601 | 2625650 | 9.37308448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 12.62 | 0.25 | 2.02 | 12.48 | 12.69 | 12.385 | 1751653 |
| 1726872000 | 12.37 | -0.12 | -0.96 | 12.38 | 12.67 | 12.29 | 3394641 |
| 1726785600 | 12.49 | -0.02 | -0.16 | 13.01 | 13.01 | 12.41 | 2253428 |
| 1726699200 | 12.51 | -0.33 | -2.57 | 12.9 | 13 | 12.5 | 1552701 |
| 1726612800 | 12.84 | -0.28 | -2.13 | 13.26 | 13.2799 | 12.8 | 1689302 |
| 1726526400 | 13.12 | 0.16 | 1.23 | 13.01 | 13.285 | 12.98 | 1308342 |
| 1726267200 | 12.96 | 0.35 | 2.78 | 12.65 | 12.97 | 12.415 | 1561769 |
| 1726180800 | 12.61 | 0.06 | 0.48 | 12.61 | 12.83 | 12.53 | 1340203 |
| 1726094400 | 12.55 | -0.92 | -6.83 | 12.51 | 12.73 | 11.75 | 5043707 |
| 1726008000 | 13.47 | 0.02 | 0.15 | 13.52 | 13.59 | 13.205 | 2200382 |
| 1725921600 | 13.45 | 0.32 | 2.44 | 13.4 | 13.72 | 13.09 | 3382683 |
| 1725662400 | 13.13 | -0.1 | -0.76 | 13.17 | 13.33 | 12.975 | 1519352 |
| 1725576000 | 13.23 | 0.16 | 1.22 | 13.09 | 13.44 | 12.97 | 1418327 |
| 1725489600 | 13.07 | -0.14 | -1.06 | 13.17 | 13.235 | 12.87 | 1540770 |
| 1725403200 | 13.21 | -0.66 | -4.76 | 13.71 | 13.7351 | 13.08 | 1683406 |
| 1725057600 | 13.87 | 0.32 | 2.36 | 13.67 | 13.87 | 13.6 | 1599212 |
| 1724971200 | 13.55 | -0.01 | -0.07 | 13.62 | 13.6899 | 13.34 | 1291859 |
| 1724884800 | 13.56 | 0.26 | 1.95 | 13.3 | 13.6 | 13.26 | 1141294 |
| 1724798400 | 13.3 | -0.35 | -2.56 | 13.53 | 13.595 | 13.28 | 1443529 |
| 1724712000 | 13.65 | -0.57 | -4.01 | 14.16 | 14.23 | 13.615 | 1768159 |
| 1724452800 | 14.22 | 0.52 | 3.80 | 13.74 | 14.25 | 13.66 | 1464414 |
| 1724366400 | 13.7 | -0.03 | -0.22 | 13.73 | 13.942 | 13.59 | 1222213 |
| 1724280000 | 13.73 | 0.31 | 2.31 | 13.45 | 13.97 | 13.43 | 2229099 |
| 1724193600 | 13.42 | 0.2 | 1.51 | 13.17 | 13.58 | 13.14 | 1760992 |
| 1724107200 | 13.22 | 0.2 | 1.54 | 13.07 | 13.27 | 12.922 | 1234365 |
| 1723848000 | 13.02 | -0.09 | -0.69 | 13.07 | 13.28 | 12.93 | 1073023 |
| 1723761600 | 13.11 | 0.03 | 0.23 | 13.27 | 13.3175 | 12.685 | 2262192 |
| 1723675200 | 13.08 | 0.77 | 6.26 | 13.01 | 13.3489 | 12.77 | 2992727 |
| 1723588800 | 12.31 | -0.38 | -2.99 | 12.71 | 12.76 | 12.2 | 1773552 |
| 1723502400 | 12.69 | 0.47 | 3.85 | 12.26 | 12.79 | 12.18 | 2925490 |
| 1723243200 | 12.22 | -0.24 | -1.93 | 12.45 | 12.555 | 12.045 | 2510644 |
| 1723156800 | 12.46 | 0.34 | 2.81 | 12.34 | 12.53 | 12.11 | 2352288 |
| 1723070400 | 12.12 | -0.71 | -5.53 | 13.02 | 13.07 | 11.83 | 5738798 |
| 1722984000 | 12.83 | 0.3 | 2.39 | 12.53 | 13.12 | 12.5 | 2533909 |
| 1722897600 | 12.53 | -0.71 | -5.36 | 12.31 | 12.835 | 12.01 | 4618049 |
| 1722638400 | 13.24 | -0.53 | -3.85 | 13.41 | 13.65 | 13.14 | 2386812 |
| 1722552000 | 13.77 | -0.73 | -5.03 | 14.45 | 14.47 | 13.74 | 3042853 |
| 1722465600 | 14.5 | 0.03 | 0.21 | 14.71 | 14.79 | 14.31 | 2384424 |
| 1722379200 | 14.47 | -0.59 | -3.92 | 15.21 | 15.3 | 14.3 | 2918148 |
| 1722292800 | 15.06 | -0.62 | -3.95 | 15.8 | 15.84 | 15.02 | 2395727 |
| 1722033600 | 15.68 | 0.31 | 2.02 | 15.61 | 15.86 | 15.555 | 1454917 |
| 1721947200 | 15.37 | -0.24 | -1.54 | 15.59 | 15.8 | 15.3 | 1937095 |
| 1721860800 | 15.61 | -0.84 | -5.11 | 16.2 | 16.42 | 15.535 | 2098332 |
| 1721774400 | 16.45 | 0.25 | 1.54 | 16.14 | 16.48 | 16.01 | 1676426 |
| 1721688000 | 16.2 | -0.14 | -0.86 | 15.84 | 16.469999 | 15.76 | 2514307 |
| 1721428800 | 16.34 | -0.37 | -2.21 | 16.68 | 16.81 | 16.3 | 2455413 |
| 1721342400 | 16.71 | -0.51 | -2.96 | 17.17 | 17.41 | 16.5 | 2418988 |
| 1721256000 | 17.22 | -0.74 | -4.12 | 17.49 | 18.05 | 17.15 | 4141371 |
| 1721169600 | 17.96 | 0.53 | 3.04 | 17.49 | 18.01 | 17.34 | 3096880 |
| 1721083200 | 17.43 | 1.49 | 9.35 | 17.56 | 17.8 | 17.11 | 6976668 |
| 1720824000 | 15.94 | 0.37 | 2.38 | 15.7 | 16.305 | 15.64 | 2459223 |
| 1720737600 | 15.57 | 0.46 | 3.04 | 15.42 | 15.66 | 14.92 | 2183855 |
| 1720651200 | 15.11 | 0.14 | 0.94 | 15.07 | 15.45 | 14.98 | 1769352 |
| 1720564800 | 14.97 | -0.09 | -0.60 | 15.06 | 15.095 | 14.86 | 1636728 |
| 1720478400 | 15.06 | 0.23 | 1.55 | 14.89 | 15.075 | 14.72 | 1544959 |
| 1720219200 | 14.83 | -0.16 | -1.07 | 14.8 | 15.005 | 14.575 | 1773863 |
| 1720040640 | 14.99 | -0.3 | -1.96 | 15.29 | 15.365 | 14.67 | 1832012 |
| 1719960000 | 15.29 | 0.26 | 1.73 | 15.04 | 15.45 | 14.87 | 2786671 |
| 1719873600 | 15.03 | 1.52 | 11.25 | 14.4 | 15.57 | 14.15 | 4521510 |
| 1719614400 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1719528000 | 13.51 | 0.25 | 1.89 | 13.08 | 13.6 | 13.07 | 1863106 |
| 1719441600 | 13.26 | -0.07 | -0.53 | 13.33 | 14.03 | 13.181 | 3933892 |
| 1719355200 | 13.33 | 0.49 | 3.82 | 12.85 | 13.34 | 12.77 | 1735981 |
| 1719268800 | 12.84 | 0.28 | 2.23 | 12.66 | 12.94 | 12.55 | 1608650 |
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
