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 | 1.01694915254 | 11.8 | 12.47 | 11.61 | 116414 | 11.96283009 | CS |
| 4 | 0.01 | 0.0839630562552 | 11.91 | 13.59 | 11.35 | 142026 | 12.34663016 | CS |
| 12 | 0.07 | 0.590717299578 | 11.85 | 13.59 | 9.9 | 158767 | 11.2895712 | CS |
| 26 | 0.33 | 2.84728213978 | 11.59 | 15.18 | 9.9 | 105821 | 11.73355984 | CS |
| 52 | -4.46 | -27.2283272283 | 16.38 | 17.39 | 9.9 | 82523 | 12.56728268 | CS |
| 156 | -31.24 | -72.3818350324 | 43.16 | 49.88 | 9.9 | 134945 | 22.8060585 | CS |
| 260 | -43.8 | -78.6073223259 | 55.72 | 57.63 | 9.9 | 211623 | 29.2123377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 11.92 | -0.27 | -2.21 | 12.03 | 12.21 | 11.9 | 158320 |
| 1713998400 | 12.19 | 0.05 | 0.41 | 12.29 | 12.31 | 12.01 | 121091 |
| 1713912000 | 12.14 | 0.27 | 2.27 | 11.87 | 12.47 | 11.85 | 111966 |
| 1713825600 | 11.87 | 0.25 | 2.15 | 11.7 | 12.03 | 11.64 | 136150 |
| 1713566400 | 11.62 | -0.38 | -3.17 | 11.97 | 12.03 | 11.61 | 112154 |
| 1713480000 | 12 | 0.16 | 1.35 | 11.8 | 12.045 | 11.74 | 100709 |
| 1713393600 | 11.84 | -0.2 | -1.66 | 12.13 | 12.19 | 11.72 | 254445 |
| 1713307200 | 12.04 | -0.71 | -5.57 | 12.37 | 12.5 | 12.01 | 174851 |
| 1713220800 | 12.75 | -0.12 | -0.93 | 13 | 13 | 12.56 | 160601 |
| 1712961600 | 12.87 | -0.44 | -3.31 | 12.99 | 13.17 | 12.81 | 108585 |
| 1712875200 | 13.31 | 0.06 | 0.45 | 13.43 | 13.43 | 13.11 | 53051 |
| 1712788800 | 13.25 | -0.02 | -0.15 | 13.13 | 13.36 | 13.115 | 58087 |
| 1712702400 | 13.27 | 0.22 | 1.69 | 13.11 | 13.315 | 13.09 | 40221 |
| 1712616000 | 13.05 | -0.01 | -0.08 | 13.06 | 13.22 | 12.93 | 66328 |
| 1712356800 | 13.06 | -0.19 | -1.43 | 13.08 | 13.16 | 12.76 | 81328 |
| 1712270400 | 13.25 | -0.02 | -0.15 | 13.3 | 13.59 | 13.08 | 177740 |
| 1712184000 | 13.27 | 0.96 | 7.80 | 12.28 | 13.27 | 12.28 | 218315 |
| 1712097600 | 12.31 | 0.2 | 1.65 | 12.105 | 12.54 | 12.105 | 159793 |
| 1712011200 | 12.11 | 0.68 | 5.95 | 11.56 | 12.16 | 11.4 | 256208 |
| 1711665600 | 11.43 | -0.43 | -3.63 | 11.91 | 11.95 | 11.35 | 279468 |
| 1711579200 | 11.86 | 1.74 | 17.19 | 11.23 | 12.03 | 11.12 | 451387 |
| 1711492800 | 10.12 | -0.22 | -2.13 | 10.44 | 10.46 | 10.03 | 190630 |
| 1711406400 | 10.34 | -0.09 | -0.86 | 10.49 | 10.514 | 10.27 | 108510 |
| 1711147200 | 10.43 | -0.11 | -1.04 | 10.37 | 10.625 | 10.2326 | 155424 |
| 1711060800 | 10.54 | 0.14 | 1.35 | 10.5 | 10.61 | 10.48 | 112875 |
| 1710974400 | 10.4 | 0.38 | 3.79 | 10.1 | 10.435 | 10.05 | 188063 |
| 1710888000 | 10.02 | -0.09 | -0.89 | 10.02 | 10.14 | 9.98 | 141335 |
| 1710801600 | 10.11 | -0.04 | -0.39 | 10.23 | 10.35 | 10.06 | 169051 |
| 1710542400 | 10.15 | -0.47 | -4.43 | 10.63 | 10.63 | 9.9 | 1859066 |
| 1710456000 | 10.62 | -0.45 | -4.07 | 10.96 | 11.04 | 10.36 | 242072 |
| 1710369600 | 11.07 | -0.02 | -0.18 | 11.15 | 11.333 | 10.84 | 184089 |
| 1710283200 | 11.09 | -0.03 | -0.27 | 11.35 | 11.475 | 11 | 194124 |
| 1710196800 | 11.12 | 0.25 | 2.30 | 11.05 | 11.35 | 10.9 | 126361 |
| 1709941200 | 10.87 | 0 | 0.00 | 10.94 | 11.26 | 10.75 | 97773 |
| 1709854800 | 10.87 | 0.08 | 0.74 | 10.74 | 10.95 | 10.67 | 122510 |
| 1709768400 | 10.79 | 0.04 | 0.37 | 11.04 | 11.04 | 10.68 | 122323 |
| 1709682000 | 10.75 | -0.2 | -1.83 | 10.8 | 10.97 | 10.61 | 210509 |
| 1709595600 | 10.95 | -0.25 | -2.23 | 11.61 | 11.61 | 10.81 | 118120 |
| 1709336400 | 11.2 | 0.08 | 0.72 | 11.35 | 11.46 | 10.96 | 104231 |
| 1709250000 | 11.12 | -0.36 | -3.14 | 11.54 | 11.575 | 11.08 | 197908 |
| 1709163600 | 11.48 | -0.29 | -2.46 | 11.56 | 11.685 | 11.32 | 87393 |
| 1709077200 | 11.77 | -0.01 | -0.08 | 11.93 | 11.93 | 11.58 | 76505 |
| 1708990800 | 11.78 | -0.29 | -2.40 | 12.04 | 12.195 | 11.71 | 64417 |
| 1708731600 | 12.07 | 0.26 | 2.20 | 11.95 | 12.17 | 11.62 | 92870 |
| 1708645200 | 11.81 | 0.27 | 2.34 | 11.68 | 11.87 | 11.42 | 139125 |
| 1708558800 | 11.54 | -0.14 | -1.20 | 11.74 | 11.9899 | 11.44 | 126244 |
| 1708472400 | 11.68 | -0.42 | -3.47 | 12.1 | 12.1 | 11.59 | 128388 |
| 1708126800 | 12.1 | 0.04 | 0.33 | 12.07 | 12.29 | 11.835 | 91234 |
| 1708040400 | 12.06 | 0.13 | 1.09 | 12.01 | 12.19 | 11.92 | 46491 |
| 1707954000 | 11.93 | 0.38 | 3.29 | 11.79 | 12.02 | 11.7 | 47013 |
| 1707867600 | 11.55 | -0.54 | -4.47 | 11.845 | 11.845 | 11.42 | 62584 |
| 1707781200 | 12.09 | 0.4 | 3.42 | 11.8 | 12.13 | 11.69 | 59913 |
| 1707522000 | 11.69 | 0.03 | 0.26 | 11.71 | 11.8394 | 11.4 | 77034 |
| 1707435600 | 11.66 | -0.36 | -3.00 | 11.88 | 11.91 | 11.66 | 39799 |
| 1707349200 | 12.02 | -0.04 | -0.33 | 11.9 | 12.04 | 11.825 | 36713 |
| 1707262800 | 12.06 | 0.53 | 4.60 | 11.86 | 12.21 | 11.77 | 50262 |
| 1707176400 | 11.53 | -0.36 | -3.03 | 11.89 | 11.8988 | 11.52 | 50766 |
| 1706917200 | 11.89 | 0.1 | 0.85 | 11.55 | 12.01 | 11.55 | 66409 |
| 1706830800 | 11.79 | -0.01 | -0.08 | 11.85 | 11.85 | 11.26 | 68758 |
| 1706744400 | 11.8 | 0.21 | 1.81 | 11.47 | 11.93 | 11.47 | 87880 |
| 1706658000 | 11.59 | -0.35 | -2.93 | 11.68 | 11.72 | 11.21 | 61305 |
| 1706571600 | 11.94 | -0.15 | -1.24 | 12.01 | 12.09 | 11.85 | 28307 |
| 1706312400 | 12.09 | -0.24 | -1.95 | 12.15 | 12.3 | 11.92 | 32548 |
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
