We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.93570687867 | 14.465 | 14.8 | 14.295 | 1461070 | 14.58719569 | DE |
| 4 | 0.92 | 6.65461121157 | 13.825 | 14.8 | 13.57 | 1436649 | 14.21847261 | DE |
| 12 | 1.39 | 10.4080868589 | 13.355 | 15.295 | 13.325 | 2172019 | 14.23542815 | DE |
| 26 | 2.68 | 22.2130128471 | 12.065 | 15.295 | 11.44 | 2658608 | 13.3163909 | DE |
| 52 | 3.17 | 27.3866090713 | 11.575 | 15.295 | 10.655 | 2964651 | 12.3824037 | DE |
| 156 | 4.815 | 48.4894259819 | 9.93 | 15.295 | 7.17 | 3013660 | 10.50027426 | DE |
| 260 | 5.405 | 57.869379015 | 9.34 | 15.295 | 4.05 | 3947663 | 9.04631317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 14.77 | 0.06 | 0.41 | 14.705 | 14.785 | 14.505 | 1548069 |
| 1721750100 | 14.71 | 0.22 | 1.52 | 14.555 | 14.8 | 14.54 | 2111704 |
| 1721663700 | 14.49 | 0.15 | 1.08 | 14.39 | 14.575 | 14.36 | 1567921 |
| 1721404500 | 14.335 | -0.12 | -0.83 | 14.395 | 14.405 | 14.295 | 960564 |
| 1721318100 | 14.455 | 0.04 | 0.28 | 14.465 | 14.545 | 14.37 | 1117092 |
| 1721231700 | 14.415 | 0.02 | 0.14 | 14.4 | 14.465 | 14.305 | 904051 |
| 1721145300 | 14.395 | 0.11 | 0.73 | 14.21 | 14.4 | 14.18 | 1082907 |
| 1721058900 | 14.29 | -0.04 | -0.28 | 14.25 | 14.385 | 14.15 | 978615 |
| 1720799700 | 14.33 | -0.06 | -0.42 | 14.4 | 14.47 | 14.29 | 1297332 |
| 1720713300 | 14.39 | 0.11 | 0.77 | 14.395 | 14.42 | 14.23 | 1476101 |
| 1720626900 | 14.28 | 0.16 | 1.13 | 14.175 | 14.285 | 14.065 | 1523001 |
| 1720540500 | 14.12 | -0.08 | -0.53 | 14.14 | 14.195 | 14.005 | 1294987 |
| 1720454100 | 14.195 | 0.13 | 0.92 | 14.08 | 14.335 | 14.04 | 1320128 |
| 1720194900 | 14.065 | -0.14 | -0.99 | 14.16 | 14.23 | 13.98 | 1320540 |
| 1720108500 | 14.205 | 0.14 | 1.00 | 14.065 | 14.275 | 14.065 | 1472022 |
| 1720022100 | 14.065 | 0.19 | 1.37 | 13.96 | 14.16 | 13.93 | 1428250 |
| 1719935700 | 13.875 | -0.19 | -1.35 | 14.015 | 14.015 | 13.825 | 1432796 |
| 1719849300 | 14.065 | 0.45 | 3.27 | 13.975 | 14.085 | 13.93 | 2130622 |
| 1719590100 | 13.62 | -0.03 | -0.18 | 13.725 | 13.755 | 13.57 | 1795761 |
| 1719503700 | 13.645 | -0.13 | -0.94 | 13.825 | 13.94 | 13.625 | 1970509 |
| 1719417300 | 13.775 | -0.07 | -0.51 | 13.905 | 13.925 | 13.705 | 1958435 |
| 1719330900 | 13.845 | -0.06 | -0.43 | 13.935 | 13.97 | 13.805 | 1034423 |
| 1719244500 | 13.905 | 0.25 | 1.83 | 13.635 | 13.93 | 13.635 | 1961055 |
| 1718985300 | 13.655 | -0.15 | -1.05 | 13.72 | 13.74 | 13.575 | 12892920 |
| 1718898900 | 13.8 | 0.28 | 2.07 | 13.63 | 13.82 | 13.595 | 2402021 |
| 1718812500 | 13.52 | -0.19 | -1.35 | 13.69 | 13.765 | 13.515 | 1675836 |
| 1718726100 | 13.705 | 0.12 | 0.88 | 13.7 | 13.71 | 13.515 | 1798381 |
| 1718639700 | 13.585 | 0.05 | 0.37 | 13.66 | 13.67 | 13.38 | 1594339 |
| 1718380500 | 13.535 | -0.27 | -1.96 | 13.805 | 13.84 | 13.405 | 2605340 |
| 1718294100 | 13.805 | -0.56 | -3.86 | 14.33 | 14.33 | 13.77 | 2931472 |
| 1718207700 | 14.36 | 0.3 | 2.13 | 14.085 | 14.385 | 14.085 | 1537344 |
| 1718121300 | 14.06 | -0.1 | -0.71 | 14.23 | 14.32 | 13.99 | 1683846 |
| 1718034900 | 14.16 | -0.24 | -1.67 | 14.27 | 14.28 | 14.075 | 1783055 |
| 1717775700 | 14.4 | 0.06 | 0.45 | 14.375 | 14.495 | 14.325 | 1521803 |
| 1717689300 | 14.335 | 0.05 | 0.31 | 14.3 | 14.36 | 14.115 | 2103844 |
| 1717602900 | 14.29 | -0.08 | -0.56 | 14.455 | 14.495 | 14.285 | 2219998 |
| 1717516500 | 14.37 | -0.25 | -1.68 | 14.505 | 14.54 | 14.285 | 2046158 |
| 1717430100 | 14.615 | 0.07 | 0.48 | 14.62 | 14.715 | 14.53 | 1117397 |
| 1717170900 | 14.545 | 0 | 0.00 | 14.5 | 14.61 | 14.45 | 3259636 |
| 1717084500 | 14.545 | 0.12 | 0.80 | 14.37 | 14.595 | 14.37 | 1495475 |
| 1716998100 | 14.43 | -0.14 | -0.93 | 14.515 | 14.575 | 14.375 | 1709406 |
| 1716911700 | 14.565 | -0.09 | -0.61 | 14.69 | 14.725 | 14.525 | 1023960 |
| 1716825300 | 14.655 | 0.05 | 0.34 | 14.665 | 14.665 | 14.525 | 762259 |
| 1716566100 | 14.605 | -0.02 | -0.14 | 14.54 | 14.62 | 14.435 | 1455911 |
| 1716479700 | 14.625 | 0.05 | 0.38 | 14.58 | 14.66 | 14.49 | 1320994 |
| 1716393300 | 14.57 | -0.05 | -0.34 | 14.625 | 14.67 | 14.53 | 1484144 |
| 1716306900 | 14.62 | -0.26 | -1.71 | 14.84 | 14.84 | 14.515 | 2401530 |
| 1716220500 | 14.875 | -0.39 | -2.55 | 14.8 | 14.895 | 14.705 | 2613730 |
| 1715961300 | 15.265 | 0.12 | 0.79 | 15.17 | 15.28 | 15.135 | 2140775 |
| 1715874900 | 15.145 | -0.14 | -0.92 | 15.24 | 15.28 | 15.105 | 2782248 |
| 1715788500 | 15.285 | 0.35 | 2.31 | 14.93 | 15.295 | 14.89 | 6031189 |
| 1715702100 | 14.94 | 0.34 | 2.33 | 14.75 | 14.955 | 14.68 | 4184460 |
| 1715615700 | 14.6 | 0.11 | 0.72 | 14.55 | 14.63 | 14.485 | 3977149 |
| 1715356500 | 14.495 | 0.42 | 3.02 | 14.655 | 14.655 | 14.295 | 4783924 |
| 1715270100 | 14.07 | 0.05 | 0.39 | 13.965 | 14.07 | 13.92 | 2010187 |
| 1715183700 | 14.015 | 0.04 | 0.29 | 13.99 | 14.08 | 13.825 | 2746527 |
| 1715097300 | 13.975 | 0.34 | 2.49 | 13.77 | 13.98 | 13.725 | 3035009 |
| 1715010900 | 13.635 | 0.13 | 0.96 | 13.475 | 13.745 | 13.475 | 2927505 |
| 1714751700 | 13.505 | 0.12 | 0.86 | 13.43 | 13.59 | 13.365 | 2144502 |
| 1714665300 | 13.39 | 0.03 | 0.22 | 13.355 | 13.5 | 13.325 | 2430001 |
| 1714492500 | 13.36 | -0.13 | -0.96 | 13.47 | 13.48 | 13.31 | 1940564 |
| 1714406100 | 13.49 | 0.08 | 0.60 | 13.49 | 13.505 | 13.35 | 1564438 |
| 1714146900 | 13.41 | 0.01 | 0.04 | 13.49 | 13.51 | 13.405 | 1577971 |
| 1714060500 | 13.405 | -0.25 | -1.83 | 13.675 | 13.675 | 13.36 | 2520417 |
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
