Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.985 | -3.93370607029 | 25.04 | 25.09 | 23.88 | 3861 | 24.27147827 | DE |
| 4 | -0.985 | -3.93370607029 | 25.04 | 25.75 | 23.88 | 3431 | 24.76002492 | DE |
| 12 | -0.05 | -0.20742584526 | 24.105 | 27.3 | 23.88 | 3547 | 25.17492916 | DE |
| 26 | -2.805 | -10.4430379747 | 26.86 | 27.645 | 23.275 | 4347 | 25.36062624 | DE |
| 52 | -0.945 | -3.78 | 25 | 29.295 | 23.275 | 4198 | 25.61986347 | DE |
| 156 | -3.495 | -12.6860254083 | 27.55 | 29.295 | 23.275 | 3797 | 25.63441828 | DE |
| 260 | -3.495 | -12.6860254083 | 27.55 | 29.295 | 23.275 | 3797 | 25.63441828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 24.67 | 0.16 | 0.65 | 24.515 | 25.09 | 24.515 | 2020 |
| 1741366500 | 24.51 | 0.36 | 1.47 | 24.22 | 24.74 | 24.125 | 1664 |
| 1741280100 | 24.155 | 0.16 | 0.67 | 24.065 | 24.155 | 23.88 | 3187 |
| 1741193700 | 23.995 | -0.62 | -2.52 | 24.8 | 24.805 | 23.9 | 8228 |
| 1741107300 | 24.615 | -0.92 | -3.60 | 25.04 | 25.04 | 24.52 | 4204 |
| 1741020900 | 25.535 | 0.54 | 2.14 | 25.42 | 25.655 | 25.105 | 4361 |
| 1740761700 | 25 | -0.15 | -0.60 | 25.1 | 25.14 | 25 | 1958 |
| 1740675300 | 25.15 | -0.23 | -0.91 | 25.08 | 25.32 | 25 | 5111 |
| 1740588900 | 25.38 | -0.23 | -0.90 | 25.75 | 25.75 | 25.345 | 4589 |
| 1740502500 | 25.61 | 0.33 | 1.31 | 25.35 | 25.62 | 25.305 | 3802 |
| 1740416100 | 25.28 | 0.35 | 1.38 | 25.125 | 25.3 | 24.8 | 2799 |
| 1740156900 | 24.935 | 0.24 | 0.97 | 24.7 | 24.935 | 24.69 | 3332 |
| 1740070500 | 24.695 | -0.04 | -0.14 | 24.78 | 24.8 | 24.695 | 672 |
| 1739984100 | 24.73 | 0.31 | 1.25 | 24.54 | 24.73 | 24.465 | 1070 |
| 1739897700 | 24.425 | -0.12 | -0.49 | 24.65 | 24.65 | 24.355 | 5854 |
| 1739811300 | 24.545 | 0.15 | 0.59 | 24.45 | 25.39 | 24.275 | 6200 |
| 1739552100 | 24.4 | -0.24 | -0.95 | 24.565 | 24.58 | 24.3 | 1876 |
| 1739465700 | 24.635 | -0.06 | -0.22 | 24.53 | 24.635 | 24.425 | 2096 |
| 1739379300 | 24.69 | -0.06 | -0.24 | 24.7 | 24.705 | 24.415 | 2727 |
| 1739292900 | 24.75 | -0.42 | -1.67 | 25.04 | 25.095 | 24.75 | 2868 |
| 1739206500 | 25.17 | 0.34 | 1.37 | 24.8 | 25.17 | 24.8 | 3555 |
| 1738947300 | 24.83 | -0.39 | -1.53 | 24.97 | 25 | 24.77 | 4031 |
| 1738860900 | 25.215 | -0.34 | -1.31 | 25.615 | 25.68 | 25.215 | 1889 |
| 1738774500 | 25.55 | 0.68 | 2.73 | 24.88 | 25.59 | 24.785 | 2453 |
| 1738688100 | 24.87 | -0.73 | -2.85 | 25.31 | 25.97 | 24.7 | 12600 |
| 1738601700 | 25.6 | -0.14 | -0.54 | 25.8 | 25.8 | 25.6 | 2422 |
| 1738342500 | 25.74 | 0.14 | 0.55 | 25.795 | 25.965 | 25.67 | 4833 |
| 1738256100 | 25.6 | -0.15 | -0.56 | 25.62 | 25.67 | 25.52 | 370 |
| 1738169700 | 25.745 | 0.23 | 0.88 | 25.715 | 25.91 | 25.61 | 2375 |
| 1738083300 | 25.52 | 0.13 | 0.53 | 25.82 | 25.82 | 25.465 | 10161 |
| 1737996900 | 25.385 | 0.63 | 2.52 | 24.89 | 25.475 | 24.785 | 2025 |
| 1737737700 | 24.76 | -0.94 | -3.66 | 24.915 | 25.22 | 24.76 | 2207 |
| 1737651300 | 25.7 | 0.28 | 1.10 | 25.36 | 25.7 | 25.3 | 1500 |
| 1737564900 | 25.42 | 0.01 | 0.02 | 25.55 | 25.55 | 25.235 | 1834 |
| 1737478500 | 25.415 | -0.19 | -0.72 | 25.54 | 25.665 | 25.41 | 3216 |
| 1737392100 | 25.6 | -0.16 | -0.62 | 25.095 | 25.715 | 25.09 | 2097 |
| 1737132900 | 25.76 | 0.4 | 1.58 | 25.75 | 25.845 | 25.5 | 715 |
| 1737046500 | 25.36 | -0.2 | -0.78 | 25.5 | 25.55 | 25.3 | 2005 |
| 1736960100 | 25.56 | -0.25 | -0.97 | 25.665 | 25.76 | 25.475 | 5541 |
| 1736873700 | 25.81 | -0.16 | -0.62 | 26.185 | 26.31 | 25.81 | 3609 |
| 1736787300 | 25.97 | -0.2 | -0.75 | 26.22 | 26.22 | 25.915 | 4403 |
| 1736528100 | 26.165 | 0.15 | 0.58 | 26.04 | 26.245 | 26.04 | 3660 |
| 1736441700 | 26.015 | -0.04 | -0.13 | 27.3 | 27.3 | 26 | 2287 |
| 1736355300 | 26.05 | -0.32 | -1.19 | 26.225 | 26.435 | 25.785 | 3526 |
| 1736268900 | 26.365 | 0.42 | 1.64 | 25.835 | 26.52 | 25.76 | 2000 |
| 1736182500 | 25.94 | 0.14 | 0.54 | 25.8 | 25.94 | 25.54 | 2827 |
| 1735923300 | 25.8 | -0.25 | -0.96 | 25.99 | 26.06 | 25.8 | 952 |
| 1735836900 | 26.05 | 0.68 | 2.66 | 25.775 | 26.05 | 25.775 | 1057 |
| 1735577700 | 25.375 | -0.34 | -1.30 | 25.615 | 25.615 | 25.37 | 552 |
| 1735318500 | 25.71 | 0.37 | 1.46 | 25.565 | 25.765 | 25.385 | 2728 |
| 1734972900 | 25.34 | 0.07 | 0.26 | 25.395 | 25.43 | 25.2 | 2347 |
| 1734713700 | 25.275 | 0.31 | 1.26 | 24.84 | 25.275 | 24.66 | 3063 |
| 1734627300 | 24.96 | -0.2 | -0.78 | 24.89 | 25.065 | 24.735 | 3359 |
| 1734540900 | 25.155 | 0.2 | 0.80 | 25.325 | 25.405 | 24.98 | 9997 |
| 1734454500 | 24.955 | 0.56 | 2.30 | 24.105 | 25.165 | 23.9 | 12579 |
| 1734368100 | 24.395 | 0.07 | 0.31 | 24.31 | 24.51 | 24.27 | 1227 |
| 1734108900 | 24.32 | 0.16 | 0.68 | 24.25 | 24.33 | 24.1 | 1230 |
| 1734022500 | 24.155 | -0.02 | -0.06 | 24.08 | 24.365 | 24 | 6301 |
| 1733936100 | 24.17 | -0.56 | -2.24 | 24.4 | 24.42 | 24.17 | 2645 |
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
