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 | -0.47 | -3.83673469388 | 12.25 | 12.28 | 11.73 | 841933 | 12.05317584 | CS |
| 4 | -0.81 | -6.43367752184 | 12.59 | 12.97 | 11.485 | 662196 | 12.18190353 | CS |
| 12 | 0.19 | 1.6393442623 | 11.59 | 13.03 | 11.265 | 610785 | 12.20065865 | CS |
| 26 | 1.93 | 19.5939086294 | 9.85 | 13.03 | 9.425 | 619036 | 11.66853111 | CS |
| 52 | 3.09 | 35.5581127733 | 8.69 | 13.03 | 8.39 | 577396 | 10.77300008 | CS |
| 156 | 1.12 | 10.5065666041 | 10.66 | 13.03 | 4.07 | 549887 | 8.47364731 | CS |
| 260 | 0.28 | 2.4347826087 | 11.5 | 13.03 | 4.07 | 547167 | 8.57794795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 11.78 | -0.23 | -1.92 | 11.95 | 11.97 | 11.75 | 479370 |
| 1714430400 | 12.01 | -0.07 | -0.58 | 12.11 | 12.2 | 11.925 | 477983 |
| 1714171200 | 12.08 | 0.19 | 1.60 | 11.87 | 12.15 | 11.73 | 638341 |
| 1714084800 | 11.89 | -0.3 | -2.46 | 12.12 | 12.18 | 11.86 | 740056 |
| 1713998400 | 12.19 | -0.11 | -0.89 | 12.25 | 12.28 | 12.055 | 1870013 |
| 1713912000 | 12.3 | 0.12 | 0.99 | 12.23 | 12.375 | 12.19 | 383762 |
| 1713825600 | 12.18 | 0.16 | 1.33 | 12.06 | 12.3 | 12.035 | 546816 |
| 1713566400 | 12.02 | 0.04 | 0.33 | 11.96 | 12.17 | 11.95 | 575428 |
| 1713480000 | 11.98 | 0.18 | 1.53 | 11.85 | 12 | 11.8 | 480440 |
| 1713393600 | 11.8 | 0.15 | 1.29 | 11.7 | 11.96 | 11.65 | 552907 |
| 1713307200 | 11.65 | -0.16 | -1.35 | 11.635 | 11.7 | 11.485 | 582040 |
| 1713220800 | 11.81 | -0.4 | -3.28 | 12.24 | 12.32 | 11.735 | 1171861 |
| 1712961600 | 12.21 | -0.17 | -1.37 | 12.33 | 12.495 | 12.12 | 763753 |
| 1712875200 | 12.38 | 0.03 | 0.24 | 12.35 | 12.43 | 12.22 | 617561 |
| 1712788800 | 12.35 | -0.16 | -1.28 | 12.39 | 12.47 | 12.225 | 481047 |
| 1712702400 | 12.51 | -0.26 | -2.04 | 12.82 | 12.88 | 12.43 | 460694 |
| 1712616000 | 12.77 | 0.02 | 0.16 | 12.81 | 12.89 | 12.64 | 1026480 |
| 1712356800 | 12.75 | 0.17 | 1.35 | 12.62 | 12.775 | 12.57 | 453871 |
| 1712270400 | 12.58 | -0.13 | -1.02 | 12.75 | 12.97 | 12.57 | 526233 |
| 1712184000 | 12.71 | 0.09 | 0.71 | 12.59 | 12.78 | 12.545 | 385547 |
| 1712097600 | 12.62 | -0.27 | -2.09 | 12.8 | 13.03 | 12.56 | 643440 |
| 1712011200 | 12.89 | 0.18 | 1.42 | 12.72 | 12.9 | 12.6 | 450655 |
| 1711665600 | 12.71 | 0.17 | 1.36 | 12.54 | 12.89 | 12.52 | 616204 |
| 1711579200 | 12.54 | 0.41 | 3.38 | 12.21 | 12.57 | 12.17 | 504186 |
| 1711492800 | 12.13 | -0.04 | -0.33 | 12.18 | 12.285 | 12.12 | 283388 |
| 1711406400 | 12.17 | -0.12 | -0.98 | 12.35 | 12.375 | 12.17 | 316563 |
| 1711147200 | 12.29 | -0.25 | -1.99 | 12.48 | 12.57 | 12.265 | 351292 |
| 1711060800 | 12.54 | -0.07 | -0.56 | 12.69 | 12.7 | 12.44 | 1474515 |
| 1710974400 | 12.61 | -0.03 | -0.24 | 12.64 | 12.68 | 12.4 | 1282467 |
| 1710888000 | 12.64 | 0.29 | 2.35 | 12.38 | 12.68 | 12.36 | 325462 |
| 1710801600 | 12.35 | 0.08 | 0.65 | 12.23 | 12.37 | 12.215 | 397471 |
| 1710542400 | 12.27 | 0.11 | 0.90 | 12.11 | 12.29 | 12.09 | 1599342 |
| 1710456000 | 12.16 | -0.05 | -0.41 | 12.24 | 12.24 | 12.025 | 637903 |
| 1710369600 | 12.21 | -0.04 | -0.33 | 12.21 | 12.29 | 12.09 | 1071125 |
| 1710283200 | 12.25 | 0.03 | 0.25 | 12.2 | 12.26 | 12.12 | 311688 |
| 1710196800 | 12.22 | 0.02 | 0.16 | 12.18 | 12.3 | 12.135 | 342818 |
| 1709941200 | 12.2 | -0.19 | -1.53 | 12.46 | 12.52 | 12.105 | 579023 |
| 1709854800 | 12.39 | 0.07 | 0.57 | 12.42 | 12.605 | 12.225 | 551036 |
| 1709768400 | 12.32 | 0.22 | 1.82 | 12.15 | 12.455 | 12.125 | 531348 |
| 1709682000 | 12.1 | -0.05 | -0.41 | 12.15 | 12.15 | 11.945 | 757378 |
| 1709595600 | 12.15 | -0.01 | -0.08 | 12.1 | 12.22 | 11.996 | 380692 |
| 1709336400 | 12.16 | -0.11 | -0.90 | 12.26 | 12.26 | 12.01 | 401182 |
| 1709250000 | 12.27 | 0.1 | 0.82 | 12.35 | 12.35 | 12.075 | 540643 |
| 1709163600 | 12.17 | 0.38 | 3.22 | 11.71 | 12.24 | 11.71 | 459757 |
| 1709077200 | 11.79 | 0.01 | 0.08 | 11.79 | 11.985 | 11.725 | 333964 |
| 1708990800 | 11.78 | 0.01 | 0.08 | 11.75 | 11.8 | 11.685 | 298307 |
| 1708731600 | 11.77 | 0.21 | 1.82 | 11.55 | 11.875 | 11.54 | 385051 |
| 1708645200 | 11.56 | 0.17 | 1.49 | 11.45 | 11.625 | 11.31 | 592981 |
| 1708558800 | 11.39 | -0.89 | -7.25 | 12.47 | 12.47 | 11.265 | 1223619 |
| 1708472400 | 12.28 | 0.15 | 1.24 | 12.14 | 12.345 | 12.04 | 562339 |
| 1708126800 | 12.13 | -0.17 | -1.38 | 12.28 | 12.36 | 12.105 | 518320 |
| 1708040400 | 12.3 | 0.14 | 1.15 | 12.17 | 12.3 | 12.083 | 538555 |
| 1707954000 | 12.16 | 0.16 | 1.33 | 12.04 | 12.215 | 12 | 494162 |
| 1707867600 | 12 | -0.18 | -1.48 | 12.05 | 12.11 | 11.865 | 647010 |
| 1707781200 | 12.18 | 0.02 | 0.16 | 12.17 | 12.25 | 12.0701 | 489761 |
| 1707522000 | 12.16 | 0.35 | 2.96 | 11.82 | 12.18 | 11.76 | 486894 |
| 1707435600 | 11.81 | 0.06 | 0.51 | 11.77 | 11.855 | 11.71 | 387226 |
| 1707349200 | 11.75 | 0.12 | 1.03 | 11.59 | 11.795 | 11.49 | 393142 |
| 1707262800 | 11.63 | -0.07 | -0.60 | 11.71 | 11.77 | 11.54 | 446142 |
| 1707176400 | 11.7 | -0.03 | -0.26 | 11.63 | 11.7 | 11.57 | 519668 |
| 1706917200 | 11.73 | 0 | 0.00 | 11.66 | 11.93 | 11.61 | 509519 |
| 1706830800 | 11.73 | -0.07 | -0.59 | 11.76 | 11.87 | 11.58 | 431059 |
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
