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 | -0.09 | -0.770547945205 | 11.68 | 11.87 | 11.03 | 1082880 | 11.54158854 | CS |
| 4 | -1.41 | -10.8461538462 | 13 | 14.29 | 10.82 | 2240065 | 12.65495021 | CS |
| 12 | -1.6 | -12.1304018196 | 13.19 | 14.29 | 10.82 | 2340381 | 12.6049055 | CS |
| 26 | 4.25 | 57.9019073569 | 7.34 | 14.29 | 6.9 | 2466357 | 11.55867226 | CS |
| 52 | 4.05 | 53.7135278515 | 7.54 | 14.84 | 6.28 | 2828948 | 10.5163421 | CS |
| 156 | -15.26 | -56.834264432 | 26.85 | 40.88 | 6.28 | 1916639 | 15.21788043 | CS |
| 260 | -0.36 | -3.01255230126 | 11.95 | 54.09 | 6.28 | 1808310 | 19.94740755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 11.87 | 0.54 | 4.77 | 11.5 | 11.87 | 11.5 | 1029400 |
| 1714080540 | 11.33 | -0.06 | -0.53 | 11.39 | 11.54 | 11.03 | 1028100 |
| 1713994200 | 11.39 | -0.06 | -0.52 | 11.46 | 11.71 | 11.35 | 966000 |
| 1713907800 | 11.45 | -0.21 | -1.80 | 11.57 | 11.68 | 11.22 | 1224800 |
| 1713821340 | 11.66 | -0.2 | -1.69 | 11.68 | 11.78 | 11.4 | 1166100 |
| 1713562200 | 11.86 | 0.33 | 2.86 | 11.44 | 12.22 | 11.44 | 2230500 |
| 1713475800 | 11.53 | 0.16 | 1.41 | 11.48 | 11.68 | 11.4 | 1532700 |
| 1713389400 | 11.37 | 0.13 | 1.16 | 11.55 | 11.73 | 11.3 | 2014900 |
| 1713302940 | 11.24 | -0.52 | -4.42 | 11.4 | 11.54 | 10.82 | 4612000 |
| 1713216600 | 11.76 | -0.97 | -7.62 | 12.64 | 12.73 | 11.67 | 3499200 |
| 1712957400 | 12.73 | -0.95 | -6.94 | 13.6 | 13.65 | 12.7 | 2044300 |
| 1712870940 | 13.68 | -0.21 | -1.51 | 14 | 14.04 | 13.4 | 1841300 |
| 1712784540 | 13.89 | -0.16 | -1.14 | 13.99 | 14.05 | 13.71 | 3080600 |
| 1712698140 | 14.05 | 0.22 | 1.59 | 13.91 | 14.22 | 13.8 | 2389400 |
| 1712611740 | 13.83 | 0.31 | 2.29 | 13.52 | 14.29 | 13.52 | 3243500 |
| 1712352600 | 13.52 | -0.07 | -0.52 | 13.46 | 13.94 | 13.46 | 2779900 |
| 1712266140 | 13.59 | 0.62 | 4.78 | 13.12 | 13.8 | 13.05 | 3286600 |
| 1712179740 | 12.97 | -0.32 | -2.41 | 13.23 | 13.24 | 12.8 | 2195800 |
| 1712093400 | 13.29 | 0.12 | 0.91 | 13.15 | 13.38 | 12.95 | 1868700 |
| 1712006940 | 13.17 | 0.22 | 1.70 | 13 | 13.26 | 12.86 | 2767500 |
| 1711661400 | 12.95 | 0.27 | 2.13 | 12.71 | 13.11 | 12.61 | 1976100 |
| 1711574940 | 12.68 | 0.05 | 0.40 | 12.7 | 12.83 | 12.4 | 1561700 |
| 1711488540 | 12.63 | -0.35 | -2.70 | 12.9 | 13 | 12.57 | 2967800 |
| 1711402140 | 12.98 | -0.05 | -0.38 | 12.97 | 13.02 | 12.78 | 2816100 |
| 1711143000 | 13.03 | -0.08 | -0.61 | 13.17 | 13.58 | 12.96 | 2207900 |
| 1711056600 | 13.11 | -0.16 | -1.21 | 13.24 | 13.45 | 12.73 | 3336700 |
| 1710970200 | 13.27 | 0.9 | 7.28 | 12.51 | 13.35 | 12.34 | 7242000 |
| 1710883740 | 12.37 | -0.42 | -3.28 | 13.59 | 14.28 | 12.37 | 7225300 |
| 1710797400 | 12.79 | 0.12 | 0.95 | 12.73 | 13.15 | 12.46 | 1665100 |
| 1710538200 | 12.67 | -0.43 | -3.28 | 13.06 | 13.15 | 12.55 | 1129900 |
| 1710451740 | 13.1 | -0.04 | -0.30 | 13.26 | 13.44 | 13 | 1031200 |
| 1710365400 | 13.14 | 0.39 | 3.06 | 12.78 | 13.56 | 12.69 | 2166100 |
| 1710278940 | 12.75 | 0.83 | 6.96 | 12.03 | 12.79 | 11.96 | 1418600 |
| 1710192600 | 11.92 | -0.1 | -0.83 | 11.98 | 12.13 | 11.88 | 615500 |
| 1709933400 | 12.02 | -0.15 | -1.23 | 12.02 | 12.34 | 11.81 | 963700 |
| 1709847000 | 12.17 | -0.04 | -0.33 | 12.29 | 12.63 | 11.96 | 1731600 |
| 1709760540 | 12.21 | 0.04 | 0.33 | 12.23 | 12.55 | 12.19 | 1048800 |
| 1709674200 | 12.17 | -0.03 | -0.25 | 12.15 | 12.44 | 12.13 | 1690300 |
| 1709587740 | 12.2 | -0.4 | -3.17 | 12.6 | 12.68 | 12.06 | 1386200 |
| 1709328600 | 12.6 | 0.29 | 2.36 | 12.31 | 12.95 | 12.28 | 2581700 |
| 1709242200 | 12.31 | 0.23 | 1.90 | 12.08 | 12.69 | 12.02 | 1362500 |
| 1709155800 | 12.08 | -0.32 | -2.58 | 12.4 | 12.42 | 12.01 | 2990400 |
| 1709069400 | 12.4 | -0.15 | -1.20 | 12.61 | 13.01 | 12 | 3931200 |
| 1708983000 | 12.55 | -0.03 | -0.24 | 12.6 | 12.67 | 12.34 | 593900 |
| 1708723800 | 12.58 | -0.12 | -0.94 | 12.75 | 12.82 | 12.55 | 1549800 |
| 1708637400 | 12.7 | 0.21 | 1.68 | 12.62 | 12.72 | 12.4 | 1459600 |
| 1708550940 | 12.49 | 0.27 | 2.21 | 12.22 | 12.5 | 12.02 | 1981500 |
| 1708464600 | 12.22 | 0.41 | 3.47 | 11.73 | 12.43 | 11.69 | 2483700 |
| 1708378200 | 11.81 | 0.05 | 0.43 | 11.7 | 11.84 | 11.53 | 1427100 |
| 1708119000 | 11.76 | 0.13 | 1.12 | 11.71 | 11.86 | 11.2 | 4003200 |
| 1708032600 | 11.63 | -0.52 | -4.28 | 12.21 | 12.33 | 11.61 | 2726600 |
| 1707946200 | 12.15 | 0.09 | 0.75 | 12 | 12.54 | 11.99 | 2382600 |
| 1707514200 | 12.06 | -1.5 | -11.06 | 13.4 | 13.51 | 12.06 | 4900100 |
| 1707427800 | 13.56 | -0.07 | -0.51 | 13.52 | 13.65 | 12.96 | 1892600 |
| 1707341400 | 13.63 | 0.71 | 5.50 | 12.84 | 13.74 | 12.65 | 2988500 |
| 1707255000 | 12.92 | 0.13 | 1.02 | 12.85 | 13.43 | 12.84 | 2183900 |
| 1707168600 | 12.79 | -0.46 | -3.47 | 13.19 | 13.43 | 12.56 | 2980900 |
| 1706909400 | 13.25 | 0 | 0.00 | 13.24 | 13.58 | 13.08 | 1828300 |
| 1706822940 | 13.25 | 0.04 | 0.30 | 13.22 | 13.77 | 13.11 | 2662000 |
| 1706736600 | 13.21 | 0.13 | 0.99 | 13.16 | 13.5 | 13.05 | 1419100 |
| 1706650200 | 13.08 | -0.4 | -2.97 | 13.48 | 13.64 | 12.98 | 1734500 |
| 1706563800 | 13.48 | 0.12 | 0.90 | 13.39 | 13.49 | 13.13 | 1053800 |
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
