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 | 0.11 | 0.814211695041 | 13.51 | 13.69 | 13.45 | 164519 | 13.56961108 | CS |
| 4 | 0.28 | 2.09895052474 | 13.34 | 13.69 | 13.2 | 206801 | 13.41530196 | CS |
| 12 | 0.91 | 7.15971675846 | 12.71 | 13.69 | 12.6 | 265152 | 13.00502309 | CS |
| 26 | 0.76 | 5.90979782271 | 12.86 | 13.69 | 12.165 | 241490 | 12.8486199 | CS |
| 52 | 1.59 | 13.216957606 | 12.03 | 13.69 | 11.885 | 278489 | 12.72062193 | CS |
| 156 | -8.25 | -37.7229080933 | 21.87 | 22.29 | 11.885 | 265197 | 16.08746103 | CS |
| 260 | -8.96 | -39.6811337467 | 22.58 | 23 | 10.4 | 261485 | 17.34214536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 13.62 | 0.04 | 0.29 | 13.58 | 13.68 | 13.535 | 208099 |
| 1726872000 | 13.58 | -0.05 | -0.37 | 13.63 | 13.69 | 13.57 | 97264 |
| 1726785600 | 13.63 | 0.08 | 0.59 | 13.5927 | 13.66 | 13.57 | 186476 |
| 1726699200 | 13.55 | -0.02 | -0.15 | 13.601 | 13.6168 | 13.535 | 185523 |
| 1726612800 | 13.57 | 0.07 | 0.52 | 13.504 | 13.59 | 13.495 | 193125 |
| 1726526400 | 13.5 | -0.01 | -0.07 | 13.51 | 13.52 | 13.45 | 124445 |
| 1726267200 | 13.51 | 0.05 | 0.37 | 13.46 | 13.53 | 13.4399 | 212285 |
| 1726180800 | 13.46 | 0.09 | 0.67 | 13.385 | 13.47 | 13.37 | 153066 |
| 1726094400 | 13.37 | 0.01 | 0.07 | 13.39 | 13.4 | 13.35 | 179944 |
| 1726008000 | 13.36 | -0.06 | -0.45 | 13.34 | 13.39 | 13.31 | 208503 |
| 1725921600 | 13.42 | 0.04 | 0.30 | 13.38 | 13.45 | 13.38 | 229363 |
| 1725662400 | 13.38 | 0.04 | 0.30 | 13.34 | 13.42 | 13.28 | 174730 |
| 1725576000 | 13.34 | 0.06 | 0.45 | 13.31 | 13.37 | 13.2503 | 199077 |
| 1725489600 | 13.28 | -0.03 | -0.23 | 13.21 | 13.3165 | 13.2 | 311755 |
| 1725403200 | 13.31 | -0.09 | -0.67 | 13.365 | 13.41 | 13.31 | 219338 |
| 1725057600 | 13.4 | 0.01 | 0.07 | 13.45 | 13.465 | 13.35 | 233626 |
| 1724971200 | 13.39 | 0.03 | 0.22 | 13.36 | 13.48 | 13.36 | 208050 |
| 1724884800 | 13.36 | -0.04 | -0.30 | 13.35 | 13.43 | 13.32 | 161276 |
| 1724798400 | 13.4 | 0.07 | 0.53 | 13.37 | 13.42 | 13.305 | 273927 |
| 1724712000 | 13.33 | 0.07 | 0.53 | 13.34 | 13.39 | 13.275 | 306129 |
| 1724452800 | 13.26 | 0.1 | 0.76 | 13.2 | 13.26 | 13.155 | 187634 |
| 1724366400 | 13.16 | 0.07 | 0.53 | 13.09 | 13.16 | 13.08 | 173143 |
| 1724280000 | 13.09 | -0.01 | -0.08 | 13.1 | 13.15 | 13.09 | 285683 |
| 1724193600 | 13.1 | 0.04 | 0.31 | 13.1 | 13.1099 | 13.04 | 151477 |
| 1724107200 | 13.06 | -0.05 | -0.38 | 13.08 | 13.12 | 13.05 | 144206 |
| 1723848000 | 13.11 | 0.03 | 0.23 | 13.055 | 13.13 | 13.05 | 179236 |
| 1723761600 | 13.08 | 0.08 | 0.62 | 13.04 | 13.09 | 13.02 | 197091 |
| 1723675200 | 13 | 0.05 | 0.39 | 12.93 | 13.02 | 12.93 | 151361 |
| 1723588800 | 12.95 | -0.04 | -0.31 | 13 | 13.055 | 12.94 | 158131 |
| 1723502400 | 12.99 | -0.09 | -0.69 | 13.08 | 13.08 | 12.965 | 245174 |
| 1723243200 | 13.08 | 0.05 | 0.38 | 13.05 | 13.09 | 12.96 | 389309 |
| 1723156800 | 13.03 | 0.11 | 0.85 | 12.88 | 13.06 | 12.87 | 389433 |
| 1723070400 | 12.92 | 0.11 | 0.86 | 12.83 | 12.978 | 12.83 | 330752 |
| 1722984000 | 12.81 | 0.04 | 0.31 | 12.67 | 12.87 | 12.6506 | 305627 |
| 1722897600 | 12.77 | -0.2 | -1.54 | 12.712 | 12.7989 | 12.7 | 376900 |
| 1722638400 | 12.97 | -0.01 | -0.08 | 12.975 | 12.992 | 12.94 | 300637 |
| 1722552000 | 12.98 | 0.03 | 0.23 | 12.95 | 13 | 12.935 | 257210 |
| 1722465600 | 12.95 | 0.06 | 0.47 | 12.9 | 12.98 | 12.9 | 321713 |
| 1722379200 | 12.89 | -0.03 | -0.23 | 12.91 | 12.93 | 12.83 | 234551 |
| 1722292800 | 12.92 | -0.02 | -0.12 | 12.94 | 12.9496 | 12.9 | 109564 |
| 1722033600 | 12.935 | 0.03 | 0.19 | 12.91 | 12.98 | 12.89 | 258756 |
| 1721947200 | 12.91 | 0.13 | 1.02 | 12.83 | 12.91 | 12.7815 | 366042 |
| 1721860800 | 12.78 | -0.04 | -0.31 | 12.78 | 12.8702 | 12.75 | 395001 |
| 1721774400 | 12.82 | 0.16 | 1.22 | 12.67 | 12.85 | 12.67 | 403607 |
| 1721688000 | 12.665 | 0.04 | 0.36 | 12.7 | 12.72 | 12.6412 | 199103 |
| 1721428800 | 12.62 | -0.07 | -0.55 | 12.69 | 12.705 | 12.6 | 1002960 |
| 1721342400 | 12.69 | -0.07 | -0.55 | 12.82 | 12.82 | 12.66 | 304366 |
| 1721256000 | 12.76 | 0 | 0.00 | 12.77 | 12.79 | 12.735 | 330176 |
| 1721169600 | 12.76 | 0 | 0.00 | 12.76 | 12.775 | 12.705 | 298621 |
| 1721083200 | 12.76 | -0.02 | -0.16 | 12.78 | 12.8 | 12.62 | 549015 |
| 1720824000 | 12.78 | -0.01 | -0.08 | 12.78 | 12.89 | 12.76 | 364060 |
| 1720737600 | 12.79 | 0.04 | 0.31 | 12.77 | 12.84 | 12.76 | 408166 |
| 1720651200 | 12.75 | -0.01 | -0.08 | 12.76 | 12.82 | 12.74 | 233066 |
| 1720564800 | 12.76 | -0.1 | -0.78 | 12.74 | 12.76 | 12.7201 | 276911 |
| 1720478400 | 12.86 | -0.03 | -0.23 | 12.89 | 12.89 | 12.8 | 323742 |
| 1720219200 | 12.89 | 0.02 | 0.16 | 12.84 | 12.89 | 12.84 | 201924 |
| 1720040640 | 12.87 | 0.07 | 0.55 | 12.77 | 12.87 | 12.77 | 202352 |
| 1719960000 | 12.8 | 0.05 | 0.39 | 12.76 | 12.8 | 12.76 | 240144 |
| 1719873600 | 12.75 | -0.01 | -0.08 | 12.71 | 12.76 | 12.69 | 139730 |
| 1719614400 | 12.76 | 0.05 | 0.39 | 12.71 | 12.76 | 12.71 | 134037 |
| 1719528000 | 12.71 | 0.04 | 0.32 | 12.66 | 12.74 | 12.65 | 234148 |
| 1719441600 | 12.67 | -0.01 | -0.08 | 12.61 | 12.695 | 12.61 | 287690 |
| 1719355200 | 12.68 | 0.07 | 0.56 | 12.66 | 12.71 | 12.63 | 273662 |
| 1719268800 | 12.61 | -0.03 | -0.24 | 12.63 | 12.66 | 12.61 | 183205 |
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
