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 | 0.7 | 5.58659217877 | 12.53 | 13.43 | 12.27 | 1380536 | 12.59861169 | CS |
| 4 | 2.54 | 23.7605238541 | 10.69 | 13.455 | 10.59 | 2028797 | 11.83486131 | CS |
| 12 | -0.52 | -3.78181818182 | 13.75 | 14.3 | 10.11 | 3759905 | 11.86994424 | CS |
| 26 | -10.85 | -45.0581395349 | 24.08 | 24.295 | 10.11 | 2790847 | 14.49183203 | CS |
| 52 | -16.07 | -54.8464163823 | 29.3 | 30.69 | 10.11 | 2095238 | 18.33971061 | CS |
| 156 | -35.26 | -72.7160239225 | 48.49 | 49.94 | 10.11 | 1419356 | 27.90523128 | CS |
| 260 | -26.25 | -66.4893617021 | 39.48 | 59.16 | 10.11 | 1322827 | 32.79060544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.23 | 0.38 | 2.96 | 13.1 | 13.43 | 13.06 | 1680621 |
| 1721947200 | 12.85 | 0.5 | 4.05 | 12.41 | 13.03 | 12.38 | 1067240 |
| 1721860800 | 12.35 | -0.14 | -1.12 | 12.43 | 12.65 | 12.27 | 1381774 |
| 1721774400 | 12.49 | -0.4 | -3.10 | 12.77 | 12.82 | 12.44 | 2295870 |
| 1721688000 | 12.89 | 0.23 | 1.82 | 12.7 | 12.92 | 12.45 | 1216295 |
| 1721428800 | 12.66 | -0.07 | -0.55 | 12.71 | 12.82 | 12.43 | 1378796 |
| 1721342400 | 12.73 | -0.13 | -1.01 | 12.8 | 13.455 | 12.7 | 1961045 |
| 1721256000 | 12.86 | 0.28 | 2.23 | 12.52 | 13.07 | 12.49 | 1925484 |
| 1721169600 | 12.58 | 0.46 | 3.80 | 12.19 | 12.61 | 12.12 | 1761979 |
| 1721083200 | 12.12 | -0.2 | -1.62 | 12.34 | 12.34 | 12.06 | 2056258 |
| 1720824000 | 12.32 | 0.18 | 1.48 | 12.25 | 12.44 | 12.065 | 2205579 |
| 1720737600 | 12.14 | 0.89 | 7.91 | 11.5 | 12.17 | 11.44 | 2465895 |
| 1720651200 | 11.25 | 0.58 | 5.44 | 10.63 | 11.28 | 10.615 | 2098772 |
| 1720564800 | 10.67 | -0.32 | -2.91 | 10.9 | 10.91 | 10.59 | 1684807 |
| 1720478400 | 10.99 | 0.1 | 0.92 | 11 | 11.07 | 10.72 | 2470246 |
| 1720219200 | 10.89 | -0.27 | -2.42 | 11.16 | 11.165 | 10.78 | 2234402 |
| 1720040640 | 11.16 | -0.02 | -0.18 | 11.19 | 11.36 | 11.09 | 985094 |
| 1719960000 | 11.18 | -0.24 | -2.10 | 11.46 | 11.46 | 10.965 | 2941951 |
| 1719873600 | 11.42 | 0.74 | 6.93 | 11.56 | 11.83 | 11.37 | 2528385 |
| 1719614400 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1719528000 | 10.68 | -0.1 | -0.93 | 10.7 | 10.83 | 10.55 | 2877867 |
| 1719441600 | 10.78 | -0.4 | -3.58 | 11.15 | 11.16 | 10.76 | 4449584 |
| 1719355200 | 11.18 | -0.86 | -7.14 | 12.1 | 12.12 | 11.17 | 3323111 |
| 1719268800 | 12.04 | -0.04 | -0.33 | 11.92 | 12.31 | 11.9 | 5091307 |
| 1719009600 | 12.08 | 0.21 | 1.77 | 11.9 | 12.18 | 11.59 | 49047332 |
| 1718923200 | 11.87 | 0.32 | 2.77 | 11.48 | 11.96 | 11.4001 | 3827635 |
| 1718750400 | 11.55 | -0.09 | -0.77 | 11.64 | 11.96 | 11.55 | 3143489 |
| 1718664000 | 11.64 | 0.57 | 5.15 | 11.02 | 11.78 | 11.02 | 4050145 |
| 1718404800 | 11.07 | -0.31 | -2.72 | 11.23 | 11.44 | 11.02 | 2362793 |
| 1718318400 | 11.38 | -0.03 | -0.26 | 11.4 | 11.54 | 11.22 | 2272798 |
| 1718232000 | 11.41 | -0.12 | -1.04 | 11.69 | 11.81 | 11.41 | 2897491 |
| 1718145600 | 11.53 | -0.92 | -7.39 | 12.38 | 12.38 | 11.51 | 3731588 |
| 1718059200 | 12.45 | 0.21 | 1.72 | 12.37 | 12.74 | 12.26 | 4270802 |
| 1717800000 | 12.24 | 0.07 | 0.58 | 12.16 | 12.3 | 11.96 | 2078551 |
| 1717713600 | 12.17 | 0.18 | 1.50 | 11.92 | 12.33 | 11.915 | 1921949 |
| 1717627200 | 11.99 | -0.31 | -2.52 | 12.3 | 12.3 | 11.88 | 2066996 |
| 1717540800 | 12.3 | 0.18 | 1.49 | 12.06 | 12.525 | 12.01 | 4181707 |
| 1717454400 | 12.12 | 0.52 | 4.48 | 11.75 | 12.16 | 11.64 | 4054106 |
| 1717195200 | 11.6 | 0.58 | 5.26 | 11.08 | 11.715 | 11.03 | 13290877 |
| 1717108800 | 11.02 | 0.54 | 5.15 | 10.59 | 11.12 | 10.55 | 3974648 |
| 1717022400 | 10.48 | 0.16 | 1.55 | 10.15 | 10.53 | 10.11 | 3431540 |
| 1716936000 | 10.32 | -0.32 | -3.01 | 10.68 | 10.885 | 10.21 | 3899211 |
| 1716590400 | 10.64 | -0.07 | -0.65 | 10.8 | 10.82 | 10.44 | 3430941 |
| 1716504000 | 10.71 | -0.5 | -4.46 | 11.19 | 11.21 | 10.705 | 2487584 |
| 1716417600 | 11.21 | -0.42 | -3.61 | 11.55 | 11.55 | 11.13 | 2594873 |
| 1716331200 | 11.63 | -0.27 | -2.27 | 12 | 12.04 | 11.16 | 4861563 |
| 1716244800 | 11.9 | -0.17 | -1.41 | 12.09 | 12.15 | 11.89 | 1804061 |
| 1715985600 | 12.07 | -0.17 | -1.39 | 12.23 | 12.32 | 12.045 | 5354876 |
| 1715899200 | 12.24 | 0.09 | 0.74 | 12.1 | 12.29 | 12 | 2346687 |
| 1715812800 | 12.15 | -0.18 | -1.46 | 12.51 | 12.56 | 12.12 | 1818170 |
| 1715726400 | 12.33 | -0.16 | -1.28 | 12.58 | 12.71 | 12.18 | 2794720 |
| 1715640000 | 12.49 | -0.27 | -2.12 | 12.82 | 12.925 | 12.47 | 1964191 |
| 1715380800 | 12.76 | -0.22 | -1.69 | 12.99 | 12.99 | 12.48 | 2631184 |
| 1715294400 | 12.98 | -0.05 | -0.38 | 13 | 13.05 | 12.815 | 1717914 |
| 1715208000 | 13.03 | -0.14 | -1.06 | 13.04 | 13.08 | 12.87 | 2310872 |
| 1715121600 | 13.17 | -0.48 | -3.52 | 13.72 | 13.72 | 13.17 | 2765167 |
| 1715035200 | 13.65 | -0.3 | -2.15 | 14.1 | 14.29 | 13.55 | 2957063 |
| 1714776000 | 13.95 | 0.39 | 2.88 | 13.75 | 14.3 | 13.62 | 3956143 |
| 1714689600 | 13.56 | 0.31 | 2.34 | 13.3 | 13.67 | 12.79 | 5581685 |
| 1714603200 | 13.25 | -4.82 | -26.67 | 12.1 | 13.66 | 11.0233 | 15900808 |
| 1714516800 | 18.07 | -0.26 | -1.42 | 18.14 | 18.28 | 18.04 | 2279045 |
| 1714430400 | 18.33 | 0.34 | 1.89 | 18.13 | 18.39 | 18.05 | 1357606 |
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
