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 | -1.01 | -6.87074829932 | 14.7 | 14.83 | 13 | 4187680 | 13.78318191 | CS |
| 4 | -2.32 | -14.4909431605 | 16.01 | 17.04 | 13 | 3192661 | 15.00893349 | CS |
| 12 | 0.45 | 3.39879154079 | 13.24 | 17.04 | 11.77 | 2844987 | 13.95502158 | CS |
| 26 | -0.73 | -5.06241331484 | 14.42 | 17.91 | 11.77 | 3208964 | 14.19812851 | CS |
| 52 | 1.79 | 15.0420168067 | 11.9 | 17.91 | 10.22 | 2824965 | 13.44781074 | CS |
| 156 | 4.98 | 57.1756601607 | 8.71 | 17.91 | 3.68 | 3372564 | 9.44550067 | CS |
| 260 | -7.83 | -36.3847583643 | 21.52 | 35.58 | 3.68 | 2542675 | 12.28343107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742247000 | 13.69 | 0.1 | 0.74 | 13.6 | 13.89 | 13.43 | 2177400 |
| 1741987800 | 13.59 | 0.17 | 1.27 | 13.5 | 13.84 | 13.4 | 5897600 |
| 1741901400 | 13.42 | -1.17 | -8.02 | 13.56 | 13.67 | 13 | 7682200 |
| 1741814940 | 14.59 | 0.6 | 4.29 | 14 | 14.62 | 13.96 | 2580500 |
| 1741728600 | 13.99 | -0.58 | -3.98 | 14.57 | 14.59 | 13.66 | 3296800 |
| 1741642140 | 14.57 | -0.21 | -1.42 | 14.7 | 14.83 | 14.43 | 1481300 |
| 1741382940 | 14.78 | 0.13 | 0.89 | 14.65 | 15.07 | 14.26 | 3101400 |
| 1741296540 | 14.65 | 0.23 | 1.60 | 14.46 | 15 | 14.41 | 4116900 |
| 1741210140 | 14.42 | -0.31 | -2.10 | 14.6 | 14.72 | 14.36 | 1772400 |
| 1740778200 | 14.73 | -0.7 | -4.54 | 15.38 | 15.38 | 14.4 | 3108100 |
| 1740691740 | 15.43 | 0.09 | 0.59 | 15.35 | 15.46 | 15.21 | 1740600 |
| 1740605400 | 15.34 | -0.82 | -5.07 | 16.25 | 16.35 | 15.33 | 1672000 |
| 1740519000 | 16.16 | 0.08 | 0.50 | 15.93 | 16.399999 | 15.93 | 1781300 |
| 1740432540 | 16.079999 | -0.9 | -5.30 | 16.96 | 17.01 | 15.92 | 3941700 |
| 1740173400 | 16.98 | 0.5 | 3.03 | 16.48 | 17.04 | 16.309999 | 3280500 |
| 1740087000 | 16.48 | 0.27 | 1.67 | 16.29 | 16.48 | 15.97 | 1724700 |
| 1740000540 | 16.21 | -0.18 | -1.10 | 16.19 | 16.3 | 15.89 | 4703300 |
| 1739914140 | 16.39 | 0.05 | 0.31 | 16.34 | 16.489999 | 16.21 | 2335000 |
| 1739827800 | 16.34 | 0.25 | 1.55 | 16.01 | 16.43 | 16.01 | 3251600 |
| 1739568600 | 16.09 | 0.64 | 4.14 | 15.46 | 16.11 | 15.46 | 3252100 |
| 1739482140 | 15.45 | 0.1 | 0.65 | 15.35 | 15.5 | 15.02 | 2014300 |
| 1739395740 | 15.35 | -0.12 | -0.78 | 15.37 | 15.41 | 15 | 2132800 |
| 1739309400 | 15.47 | 0.23 | 1.51 | 15.22 | 15.6 | 15.07 | 2406700 |
| 1739222940 | 15.24 | 0.58 | 3.96 | 14.75 | 15.24 | 14.7 | 3768800 |
| 1738963800 | 14.66 | -0.01 | -0.07 | 14.7 | 14.84 | 14.39 | 3541200 |
| 1738877340 | 14.67 | 0.28 | 1.95 | 14.51 | 14.68 | 14.14 | 2203700 |
| 1738790940 | 14.39 | -0.15 | -1.03 | 14.5 | 14.51 | 14.02 | 2495900 |
| 1738704600 | 14.54 | 0.12 | 0.83 | 14.3 | 14.54 | 14.02 | 1652600 |
| 1738618200 | 14.42 | 0.05 | 0.35 | 14.23 | 14.59 | 14.1 | 1900200 |
| 1738358940 | 14.37 | 0 | 0.00 | 14.31 | 14.59 | 14.15 | 3223700 |
| 1738272540 | 14.37 | 0.89 | 6.60 | 13.48 | 14.37 | 13.48 | 4386400 |
| 1738186200 | 13.48 | 0.28 | 2.12 | 13.35 | 13.55 | 13.05 | 2928700 |
| 1738099740 | 13.2 | -0.02 | -0.15 | 13.23 | 13.4 | 13.06 | 2215100 |
| 1738013340 | 13.22 | 0.74 | 5.93 | 12.54 | 13.22 | 12.38 | 3623700 |
| 1737754200 | 12.48 | 0.28 | 2.30 | 12.33 | 12.56 | 12.2 | 2165500 |
| 1737667740 | 12.2 | -0.34 | -2.71 | 12.55 | 12.6 | 12.05 | 2523400 |
| 1737581400 | 12.54 | 0.38 | 3.12 | 12.25 | 12.54 | 12.07 | 2731100 |
| 1737495000 | 12.16 | -0.01 | -0.08 | 12.14 | 12.25 | 11.99 | 2020900 |
| 1737408600 | 12.17 | 0.23 | 1.93 | 11.98 | 12.28 | 11.79 | 1921600 |
| 1737149400 | 11.94 | -0.21 | -1.73 | 12.22 | 12.22 | 11.77 | 3019100 |
| 1737062940 | 12.15 | -0.15 | -1.22 | 12.25 | 12.3 | 11.97 | 2249400 |
| 1736976540 | 12.3 | 0.14 | 1.15 | 11.95 | 12.35 | 11.78 | 6035700 |
| 1736890140 | 12.16 | 0.04 | 0.33 | 12.15 | 12.3 | 11.98 | 1360300 |
| 1736803740 | 12.12 | 0.06 | 0.50 | 11.99 | 12.12 | 11.78 | 1234900 |
| 1736544540 | 12.06 | -0.01 | -0.08 | 12.11 | 12.25 | 11.9 | 2489500 |
| 1736458140 | 12.07 | 0.09 | 0.75 | 11.93 | 12.34 | 11.87 | 2590800 |
| 1736371740 | 11.98 | -0.67 | -5.30 | 12.52 | 12.6 | 11.93 | 4037600 |
| 1736285400 | 12.65 | -0.02 | -0.16 | 12.74 | 12.88 | 12.46 | 3436700 |
| 1736198940 | 12.67 | 0.24 | 1.93 | 12.71 | 12.73 | 12.46 | 1931200 |
| 1735939740 | 12.43 | 0.02 | 0.16 | 12.29 | 12.67 | 12.24 | 1754100 |
| 1735853400 | 12.41 | -0.03 | -0.24 | 12.31 | 12.45 | 11.93 | 2315400 |
| 1735594200 | 12.44 | 0.14 | 1.14 | 12.29 | 12.49 | 12.12 | 2892600 |
| 1735334940 | 12.3 | 0 | 0.00 | 12.45 | 12.45 | 12.02 | 1845300 |
| 1735248540 | 12.3 | -0.29 | -2.30 | 12.51 | 12.71 | 12.16 | 2852500 |
| 1734989340 | 12.59 | -0.7 | -5.27 | 13.24 | 13.25 | 12.58 | 2894000 |
| 1734730200 | 13.29 | 0.23 | 1.76 | 13.09 | 13.55 | 12.79 | 2767300 |
| 1734643800 | 13.06 | 0.59 | 4.73 | 12.41 | 13.19 | 12.37 | 3557300 |
| 1734557400 | 12.47 | -0.98 | -7.29 | 13.26 | 13.42 | 12.28 | 3510600 |
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
