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 | 0.87 | 6.88291139241 | 12.64 | 14.0494 | 11.91 | 14669197 | 12.85902986 | DR |
| 4 | 3.14 | 30.2796528447 | 10.37 | 14.0494 | 9.41 | 12486866 | 11.36168277 | DR |
| 12 | -1.54 | -10.2325581395 | 15.05 | 15.32 | 9.41 | 10112698 | 11.80906426 | DR |
| 26 | 2.12 | 18.6128182616 | 11.39 | 15.77 | 9.41 | 8680559 | 12.73271669 | DR |
| 52 | 7.32 | 118.255250404 | 6.19 | 15.77 | 6.12 | 8647442 | 10.86077771 | DR |
| 156 | 6.51 | 93 | 7 | 15.77 | 2.95 | 10515343 | 7.31061103 | DR |
| 260 | 0.57 | 4.40494590417 | 12.94 | 32.2481 | 2.95 | 11860237 | 11.45072504 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 13.48 | -0.03 | -0.22 | 13.92 | 14.01 | 13.29 | 9090136 |
| 1727995200 | 13.51 | -0.22 | -1.60 | 12.93 | 13.705 | 12.9 | 14181273 |
| 1727908800 | 13.73 | 0.98 | 7.69 | 13.78 | 14.0494 | 13.35 | 18482421 |
| 1727822400 | 12.75 | 0.7 | 5.81 | 12.15 | 12.8 | 12.07 | 9986381 |
| 1727736000 | 12.05 | -0.23 | -1.87 | 12.71 | 12.84 | 11.91 | 16847606 |
| 1727476800 | 12.28 | 0.01 | 0.08 | 12.64 | 12.99 | 12.23 | 16746407 |
| 1727390400 | 12.27 | 0.99 | 8.78 | 12.66 | 13.83 | 12.0099 | 29204966 |
| 1727304000 | 11.28 | -0.57 | -4.81 | 11.37 | 11.59 | 11.27 | 20296060 |
| 1727217600 | 11.85 | 1.67 | 16.40 | 11.51 | 12.0084 | 11.095 | 30499747 |
| 1727131200 | 10.18 | 0.32 | 3.25 | 9.96 | 10.415 | 9.7899999 | 8246321 |
| 1726872000 | 9.86 | -0.07 | -0.70 | 10.03 | 10.06 | 9.8 | 11605306 |
| 1726785600 | 9.93 | 0.47 | 4.97 | 9.67 | 10.085 | 9.66 | 11455031 |
| 1726699200 | 9.46 | -0.04 | -0.42 | 9.53 | 9.55 | 9.41 | 5385522 |
| 1726612800 | 9.5 | 0.02 | 0.21 | 9.6 | 9.7449999 | 9.46 | 5171156 |
| 1726526400 | 9.48 | -0.03 | -0.32 | 9.59 | 9.63 | 9.44 | 5266667 |
| 1726267200 | 9.51 | -0.24 | -2.46 | 9.73 | 9.73 | 9.43 | 6637962 |
| 1726180800 | 9.75 | 0 | 0.00 | 9.74 | 9.86 | 9.655 | 6227207 |
| 1726094400 | 9.75 | 0.1 | 1.04 | 9.69 | 9.77 | 9.55 | 11006053 |
| 1726008000 | 9.65 | -0.5 | -4.93 | 10.16 | 10.25 | 9.6199999 | 12924113 |
| 1725921600 | 10.15 | -0.03 | -0.29 | 10.13 | 10.31 | 9.88 | 9992665 |
| 1725662400 | 10.18 | -0.14 | -1.36 | 10.27 | 10.485 | 10.13 | 4404281 |
| 1725576000 | 10.32 | -0.14 | -1.34 | 10.44 | 10.54 | 10.27 | 7806572 |
| 1725489600 | 10.46 | 0.11 | 1.06 | 10.41 | 10.53 | 10.335 | 5444046 |
| 1725403200 | 10.35 | -0.09 | -0.86 | 10.28 | 10.5 | 10.25 | 6451999 |
| 1725057600 | 10.44 | -0.03 | -0.29 | 10.68 | 10.72 | 10.305 | 8606327 |
| 1724971200 | 10.47 | 0.29 | 2.85 | 10.43 | 10.58 | 10.3625 | 6261713 |
| 1724884800 | 10.18 | -0.55 | -5.13 | 10.66 | 10.715 | 10.07 | 10116386 |
| 1724798400 | 10.73 | 0.03 | 0.28 | 10.9 | 11.03 | 10.7 | 10758570 |
| 1724712000 | 10.7 | 0.46 | 4.49 | 10.15 | 10.825 | 10.115 | 10033864 |
| 1724452800 | 10.24 | -0.01 | -0.10 | 10.27 | 10.29 | 10.13 | 7019377 |
| 1724366400 | 10.25 | -0.19 | -1.82 | 10.35 | 10.46 | 10.07 | 12298857 |
| 1724280000 | 10.44 | 0.06 | 0.58 | 10.4 | 10.54 | 10.27 | 6837714 |
| 1724193600 | 10.38 | -0.26 | -2.44 | 10.49 | 10.54 | 10.21 | 13900553 |
| 1724107200 | 10.64 | 0.11 | 1.04 | 10.62 | 10.68 | 10.49 | 11063007 |
| 1723848000 | 10.53 | -0.44 | -4.01 | 10.92 | 10.94 | 10.48 | 10636531 |
| 1723761600 | 10.97 | -0.16 | -1.44 | 11.13 | 11.27 | 10.87 | 11266488 |
| 1723675200 | 11.13 | 0.01 | 0.09 | 11.18 | 11.325 | 11.08 | 17198413 |
| 1723588800 | 11.12 | -2.01 | -15.31 | 11.36 | 11.56 | 10.81 | 41529747 |
| 1723502400 | 13.13 | 0.17 | 1.31 | 12.9 | 13.27 | 12.77 | 12250920 |
| 1723243200 | 12.96 | -0.59 | -4.35 | 13.48 | 13.515 | 12.82 | 10490985 |
| 1723156800 | 13.55 | 0.29 | 2.19 | 13.39 | 13.56 | 13.185 | 3564962 |
| 1723070400 | 13.26 | -0.08 | -0.60 | 13.66 | 13.83 | 13.175 | 3919123 |
| 1722984000 | 13.34 | 0.74 | 5.87 | 12.89 | 13.585 | 12.8203 | 7657358 |
| 1722897600 | 12.6 | -0.02 | -0.16 | 11.67 | 12.75 | 11.67 | 6171305 |
| 1722638400 | 12.62 | -0.67 | -5.04 | 12.83 | 12.93 | 12.36 | 10523431 |
| 1722552000 | 13.29 | -0.89 | -6.28 | 14.2 | 14.2 | 13.165 | 8800113 |
| 1722465600 | 14.18 | 0.28 | 2.01 | 14.3 | 14.44 | 14.09 | 4873312 |
| 1722379200 | 13.9 | -0.09 | -0.64 | 13.94 | 14.01 | 13.81 | 5480468 |
| 1722292800 | 13.99 | -0.1 | -0.71 | 14.21 | 14.33 | 13.93 | 7839462 |
| 1722033600 | 14.09 | -0.34 | -2.36 | 14.4 | 14.45 | 13.82 | 6582750 |
| 1721947200 | 14.43 | -0.29 | -1.97 | 14.59 | 14.615 | 14.21 | 8272741 |
| 1721860800 | 14.72 | -0.56 | -3.66 | 14.95 | 15.12 | 14.57 | 7895467 |
| 1721774400 | 15.28 | 0.39 | 2.62 | 14.79 | 15.28 | 14.76 | 6147973 |
| 1721688000 | 14.89 | 0.63 | 4.42 | 14.49 | 15.01 | 14.49 | 5442597 |
| 1721428800 | 14.26 | -0.18 | -1.25 | 14.4 | 14.45 | 14.26 | 5232683 |
| 1721342400 | 14.44 | -0.33 | -2.23 | 14.76 | 14.95 | 14.285 | 5444764 |
| 1721256000 | 14.77 | -0.36 | -2.38 | 14.98 | 14.9899 | 14.69 | 6020426 |
| 1721169600 | 15.13 | 0.27 | 1.82 | 14.79 | 15.18 | 14.71 | 7365952 |
| 1721083200 | 14.86 | -0.27 | -1.78 | 14.99 | 15.12 | 14.86 | 8460032 |
| 1720824000 | 15.13 | 0.15 | 1.00 | 15.05 | 15.32 | 14.96 | 7834303 |
| 1720737600 | 14.98 | -0.08 | -0.53 | 15 | 15.26 | 14.87 | 10026816 |
| 1720651200 | 15.06 | -0.21 | -1.38 | 15.2 | 15.53 | 14.98 | 7898028 |
| 1720564800 | 15.27 | 0.76 | 5.24 | 14.62 | 15.34 | 14.53 | 9770726 |
| 1720478400 | 14.51 | -0.02 | -0.14 | 14.38 | 14.53 | 14.07 | 9212872 |
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
