We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.10213078619 | 13.61 | 14.81 | 13.25 | 447128 | 14.04216822 | CS |
| 4 | 1.81 | 15.1464435146 | 11.95 | 14.81 | 10.49 | 482218 | 12.7627583 | CS |
| 12 | 3.32 | 31.8007662835 | 10.44 | 14.81 | 9.4 | 398678 | 11.57066379 | CS |
| 26 | 6.51 | 89.7931034483 | 7.25 | 14.81 | 6.73 | 360535 | 10.61218392 | CS |
| 52 | 3.36 | 32.3076923077 | 10.4 | 14.81 | 6.58 | 286290 | 9.87400217 | CS |
| 156 | 6.92 | 101.169590643 | 6.84 | 14.81 | 4.98 | 303168 | 9.1918409 | CS |
| 260 | 11.79 | 598.47715736 | 1.97 | 14.81 | 1.95 | 278692 | 8.56316096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 13.76 | -0.07 | -0.51 | 13.97 | 14 | 13.76 | 193920 |
| 1713908400 | 13.83 | 0.4 | 2.98 | 13.44 | 14.04 | 13.25 | 271700 |
| 1713822000 | 13.43 | -1.37 | -9.26 | 13.89 | 14.31 | 13.38 | 583623 |
| 1713562800 | 14.8 | 0.72 | 5.11 | 13.9 | 14.81 | 13.9 | 589939 |
| 1713476400 | 14.08 | 0.81 | 6.10 | 13.61 | 14.2 | 13.36 | 596459 |
| 1713390000 | 13.27 | -0.01 | -0.08 | 13.25 | 13.81 | 13.04 | 599501 |
| 1713303600 | 13.28 | 0.7 | 5.56 | 12.56 | 13.33 | 12 | 766571 |
| 1713217200 | 12.58 | -0.13 | -1.02 | 13.17 | 13.17 | 12.33 | 385671 |
| 1712958000 | 12.71 | -0.21 | -1.63 | 13.3 | 14 | 12.68 | 558018 |
| 1712871600 | 12.92 | 0.34 | 2.70 | 12.82 | 12.94 | 12.58 | 223311 |
| 1712785200 | 12.58 | 0.22 | 1.78 | 12.15 | 12.69 | 11.93 | 294788 |
| 1712698800 | 12.36 | -0.43 | -3.36 | 13.13 | 13.23 | 12.34 | 331303 |
| 1712612400 | 12.79 | -0.26 | -1.99 | 13.08 | 13.25 | 12.62 | 319165 |
| 1712353200 | 13.05 | 0.73 | 5.93 | 12.31 | 13.17 | 12.25 | 344991 |
| 1712266800 | 12.32 | 0.22 | 1.82 | 12.09 | 12.6 | 11.9 | 331381 |
| 1712180400 | 12.1 | 0.53 | 4.58 | 11.7 | 12.11 | 11.57 | 532050 |
| 1712094000 | 11.57 | 0.6 | 5.47 | 11.07 | 11.67 | 10.94 | 478561 |
| 1712007600 | 10.97 | -0.69 | -5.92 | 11.81 | 11.95 | 10.86 | 585861 |
| 1711662000 | 11.66 | -0.81 | -6.50 | 11.95 | 12.12 | 10.49 | 1175333 |
| 1711575600 | 12.47 | 0.34 | 2.80 | 12.21 | 12.53 | 12.2 | 202345 |
| 1711489200 | 12.13 | 0.03 | 0.25 | 12.26 | 12.39 | 12.1 | 296300 |
| 1711402800 | 12.1 | -0.19 | -1.55 | 12.33 | 12.4 | 11.97 | 275378 |
| 1711143600 | 12.29 | 0.08 | 0.66 | 12.23 | 12.38 | 12.11 | 271503 |
| 1711057200 | 12.21 | -0.2 | -1.61 | 12.42 | 12.45 | 11.96 | 519560 |
| 1710970800 | 12.41 | 0.94 | 8.20 | 11.26 | 12.46 | 11.26 | 829287 |
| 1710884400 | 11.47 | -0.43 | -3.61 | 11.9 | 11.9 | 11.38 | 285716 |
| 1710798000 | 11.9 | 0.4 | 3.48 | 11.13 | 11.95 | 11.13 | 394607 |
| 1710538800 | 11.5 | 0.45 | 4.07 | 11.11 | 11.69 | 10.99 | 1435966 |
| 1710452400 | 11.05 | -0.04 | -0.36 | 10.99 | 11.06 | 10.86 | 208048 |
| 1710366000 | 11.09 | 0.53 | 5.02 | 10.69 | 11.1 | 10.61 | 614039 |
| 1710279600 | 10.56 | -0.11 | -1.03 | 10.56 | 10.63 | 10.46 | 155477 |
| 1710193200 | 10.67 | 0.35 | 3.39 | 10.32 | 10.9 | 10.29 | 390639 |
| 1709937600 | 10.32 | -0.21 | -1.99 | 10.6 | 10.65 | 10.27 | 198532 |
| 1709851200 | 10.53 | 0.14 | 1.35 | 10.57 | 10.57 | 10.3 | 275287 |
| 1709764800 | 10.39 | 0.08 | 0.78 | 10.3 | 10.53 | 10.18 | 322626 |
| 1709678400 | 10.31 | -0.03 | -0.29 | 10.43 | 10.49 | 10.2 | 382262 |
| 1709592000 | 10.34 | 0.34 | 3.40 | 10.26 | 10.47 | 10.19 | 408071 |
| 1709332800 | 10 | 0.24 | 2.46 | 9.91 | 10.28 | 9.76 | 386178 |
| 1709246400 | 9.76 | 0.12 | 1.24 | 9.75 | 10.08 | 9.71 | 456269 |
| 1709160000 | 9.64 | -0.01 | -0.10 | 9.7 | 9.7 | 9.55 | 100232 |
| 1709073600 | 9.65 | 0.05 | 0.52 | 9.64 | 9.72 | 9.53 | 99305 |
| 1708987200 | 9.6 | -0.24 | -2.44 | 9.71 | 9.8 | 9.55 | 124570 |
| 1708728000 | 9.84 | 0.29 | 3.04 | 9.55 | 9.89 | 9.45 | 178084 |
| 1708641600 | 9.55 | -0.33 | -3.34 | 9.83 | 9.83 | 9.51 | 188062 |
| 1708555200 | 9.88 | -0.11 | -1.10 | 9.99 | 9.99 | 9.5 | 617669 |
| 1708468800 | 9.99 | -0.17 | -1.67 | 10.07 | 10.21 | 9.96 | 223510 |
| 1708123200 | 10.16 | 0.03 | 0.30 | 10.09 | 10.21 | 9.97 | 167195 |
| 1708036800 | 10.13 | 0.38 | 3.90 | 9.76 | 10.15 | 9.76 | 250903 |
| 1707950400 | 9.75 | 0.27 | 2.85 | 9.55 | 9.7899999 | 9.43 | 241419 |
| 1707864000 | 9.48 | -0.37 | -3.76 | 9.69 | 9.73 | 9.4 | 283767 |
| 1707777600 | 9.85 | 0.1 | 1.03 | 9.67 | 9.99 | 9.67 | 92489 |
| 1707518400 | 9.75 | -0.35 | -3.47 | 10.15 | 10.15 | 9.67 | 199019 |
| 1707432000 | 10.1 | -0.64 | -5.96 | 10.05 | 10.18 | 9.99 | 209784 |
| 1707345600 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1707259200 | 10.74 | 0.2 | 1.90 | 10.45 | 10.75 | 10.43 | 379714 |
| 1707172800 | 10.54 | -0.01 | -0.09 | 10.45 | 10.66 | 10.21 | 256313 |
| 1706913600 | 10.55 | 0.03 | 0.29 | 10.25 | 10.58 | 10.25 | 281648 |
| 1706827200 | 10.52 | 0.21 | 2.04 | 10.44 | 10.65 | 10.26 | 362982 |
| 1706740800 | 10.31 | -0.26 | -2.46 | 10.75 | 10.84 | 10.29 | 306198 |
| 1706654400 | 10.57 | -0.32 | -2.94 | 10.83 | 10.9 | 10.54 | 476070 |
| 1706568000 | 10.89 | 0.34 | 3.22 | 10.68 | 10.95 | 10.48 | 527480 |
| 1706308800 | 10.55 | 0.12 | 1.15 | 10.39 | 10.57 | 10.29 | 403257 |
| 1706222400 | 10.43 | 0.12 | 1.16 | 10.41 | 10.53 | 10.29 | 316395 |
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
