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 | -0.12 | -0.933125972006 | 12.86 | 13.23 | 12.67 | 491461 | 12.98347056 | CS |
| 4 | 0.1 | 0.791139240506 | 12.64 | 13.23 | 12.02 | 528646 | 12.6453922 | CS |
| 12 | 0.67 | 5.55095277548 | 12.07 | 13.341 | 9.2336 | 661809 | 11.74031767 | CS |
| 26 | -0.435 | -3.30170777989 | 13.175 | 15.41 | 9.2336 | 707184 | 12.37713757 | CS |
| 52 | 0.61 | 5.02885408079 | 12.13 | 15.41 | 9.2336 | 641131 | 12.70370372 | CS |
| 156 | 2.58 | 25.3937007874 | 10.16 | 15.41 | 7.025 | 620897 | 11.32448407 | CS |
| 260 | 6.4 | 100.94637224 | 6.34 | 15.41 | 3.93 | 636125 | 9.9998744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 12.74 | -0.25 | -1.92 | 12.93 | 12.94 | 12.67 | 400167 |
| 1749768000 | 12.99 | -0.24 | -1.81 | 13.04 | 13.18 | 12.83 | 522970 |
| 1749681600 | 13.23 | 0.29 | 2.24 | 12.94 | 13.23 | 12.87 | 688242 |
| 1749595200 | 12.94 | 0.09 | 0.70 | 13.01 | 13.09 | 12.8601 | 413875 |
| 1749508800 | 12.85 | 0.11 | 0.86 | 12.86 | 13.03 | 12.75 | 432053 |
| 1749249600 | 12.74 | 0.14 | 1.11 | 12.92 | 12.96 | 12.73 | 513250 |
| 1749163200 | 12.6 | 0.03 | 0.24 | 12.58 | 12.78 | 12.465 | 538429 |
| 1749076800 | 12.57 | -0.12 | -0.95 | 12.7 | 12.82 | 12.53 | 603045 |
| 1748990400 | 12.69 | 0.48 | 3.93 | 12.26 | 12.73 | 12.19 | 697151 |
| 1748904000 | 12.21 | -0.2 | -1.61 | 12.4 | 12.415 | 12.145 | 595992 |
| 1748644800 | 12.41 | -0.13 | -1.04 | 12.45 | 12.51 | 12.25 | 612584 |
| 1748558400 | 12.54 | 0.02 | 0.16 | 12.58 | 12.581 | 12.3 | 736722 |
| 1748472000 | 12.52 | -0.1 | -0.79 | 12.68 | 12.74 | 12.5 | 490627 |
| 1748385600 | 12.62 | 0.24 | 1.94 | 12.56 | 12.7 | 12.4 | 663278 |
| 1748040000 | 12.38 | 0.05 | 0.41 | 12.04 | 12.4 | 12.02 | 354173 |
| 1747953600 | 12.33 | -0.08 | -0.64 | 12.35 | 12.415 | 12.29 | 435729 |
| 1747867200 | 12.41 | -0.26 | -2.05 | 12.5 | 12.65 | 12.385 | 538654 |
| 1747780800 | 12.67 | -0.13 | -1.02 | 12.74 | 12.795 | 12.65 | 364796 |
| 1747694400 | 12.8 | -0.01 | -0.08 | 12.64 | 12.835 | 12.58 | 442546 |
| 1747435200 | 12.81 | -0.04 | -0.31 | 12.86 | 12.911 | 12.64 | 672262 |
| 1747348800 | 12.85 | -0.05 | -0.39 | 12.79 | 12.905 | 12.7 | 878348 |
| 1747262400 | 12.9 | -0.23 | -1.75 | 13.06 | 13.17 | 12.9 | 778519 |
| 1747176000 | 13.13 | 0.1 | 0.77 | 13.15 | 13.341 | 13.055 | 778585 |
| 1747089600 | 13.03 | 0.78 | 6.37 | 12.89 | 13.2 | 12.63 | 1057028 |
| 1746830400 | 12.25 | -0.1 | -0.81 | 12.33 | 12.49 | 12.045 | 768969 |
| 1746744000 | 12.35 | 0.88 | 7.67 | 11.81 | 12.48 | 11.63 | 1010163 |
| 1746657600 | 11.47 | -0.74 | -6.06 | 11.92 | 12.1 | 10.7615 | 1670574 |
| 1746571200 | 12.21 | 0.11 | 0.91 | 11.98 | 12.32 | 11.94 | 887762 |
| 1746484800 | 12.1 | 0.01 | 0.08 | 11.91 | 12.25 | 11.8 | 725140 |
| 1746225600 | 12.09 | 0.4 | 3.42 | 11.87 | 12.16 | 11.82 | 381849 |
| 1746139200 | 11.69 | 0.04 | 0.34 | 11.66 | 11.8 | 11.51 | 690736 |
| 1746052800 | 11.65 | -0.08 | -0.68 | 11.52 | 11.68 | 11.44 | 727401 |
| 1745966400 | 11.73 | 0 | 0.00 | 11.68 | 11.825 | 11.58 | 449034 |
| 1745880000 | 11.73 | -0.06 | -0.51 | 11.79 | 11.875 | 11.61 | 588450 |
| 1745620800 | 11.79 | 0.14 | 1.20 | 11.4 | 11.79 | 11.4 | 520088 |
| 1745534400 | 11.65 | 0.51 | 4.58 | 11.18 | 11.72 | 11.09 | 657221 |
| 1745448000 | 11.14 | 0.25 | 2.30 | 11.23 | 11.3799 | 11.05 | 837179 |
| 1745361600 | 10.89 | 0.21 | 1.97 | 10.86 | 10.915 | 10.545 | 695053 |
| 1745275200 | 10.68 | -0.17 | -1.57 | 10.68 | 10.745 | 10.47 | 633811 |
| 1744929600 | 10.85 | 0.61 | 5.96 | 10.25 | 11.17 | 10.18 | 885846 |
| 1744843200 | 10.24 | 0.01 | 0.10 | 10.25 | 10.3 | 10.07 | 654853 |
| 1744756800 | 10.23 | 0.04 | 0.39 | 10.15 | 10.31 | 10.15 | 539468 |
| 1744670400 | 10.19 | -0.07 | -0.68 | 10.45 | 10.45 | 10.02 | 479808 |
| 1744411200 | 10.26 | 0.21 | 2.09 | 10.07 | 10.3 | 9.92 | 479906 |
| 1744324800 | 10.05 | -0.29 | -2.80 | 9.95 | 10.22 | 9.82 | 859332 |
| 1744238400 | 10.34 | 0.88 | 9.30 | 9.25 | 10.505 | 9.2335999 | 803526 |
| 1744152000 | 9.46 | -0.36 | -3.67 | 10.15 | 10.165 | 9.25 | 723390 |
| 1744065600 | 9.82 | 0.02 | 0.20 | 9.3 | 10.25 | 9.24 | 1250468 |
| 1743806400 | 9.8 | -0.76 | -7.20 | 10 | 10.12 | 9.5 | 1234176 |
| 1743720000 | 10.56 | -1.13 | -9.67 | 11.13 | 11.155 | 10.51 | 639747 |
| 1743633600 | 11.69 | 0.07 | 0.60 | 11.44 | 11.78 | 11.42 | 458737 |
| 1743547200 | 11.62 | 0.14 | 1.22 | 11.4 | 11.67 | 11.34 | 500694 |
| 1743460800 | 11.48 | -0.16 | -1.37 | 11.44 | 11.735 | 11.38 | 874117 |
| 1743201600 | 11.64 | -0.28 | -2.35 | 11.87 | 11.87 | 11.43 | 493976 |
| 1743115200 | 11.92 | -0.08 | -0.67 | 12 | 12.13 | 11.87 | 508539 |
| 1743028800 | 12 | -0.11 | -0.91 | 12.19 | 12.28 | 11.87 | 503907 |
| 1742942400 | 12.11 | 0.04 | 0.33 | 12.07 | 12.22 | 12.06 | 584469 |
| 1742856000 | 12.07 | 0.16 | 1.34 | 12.07 | 12.19 | 12.01 | 457496 |
| 1742596800 | 11.91 | -0.38 | -3.09 | 12.13 | 12.195 | 11.87 | 2233179 |
| 1742510400 | 12.29 | -0.14 | -1.13 | 12.21 | 12.54 | 12.15 | 802180 |
| 1742424000 | 12.43 | 0.31 | 2.56 | 12.09 | 12.44 | 12 | 1082702 |
| 1742337600 | 12.12 | 0.34 | 2.89 | 11.85 | 12.21 | 11.695 | 1121288 |
| 1742251200 | 11.78 | 0.28 | 2.43 | 11.44 | 12.11 | 11.4 | 1219280 |
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
