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 | -0.05 | -0.343642611684 | 14.55 | 14.76 | 14.07 | 2412751 | 14.48739071 | DE |
| 4 | 0.05 | 0.346020761246 | 14.45 | 14.7975 | 14.07 | 2369160 | 14.41513716 | DE |
| 12 | -1.215 | -7.73146675151 | 15.715 | 16.395 | 13.98 | 2609089 | 14.89418329 | DE |
| 26 | -0.7 | -4.60526315789 | 15.2 | 18.72 | 13.98 | 2674247 | 15.80563759 | DE |
| 52 | -0.55 | -3.65448504983 | 15.05 | 18.72 | 13.66 | 2584602 | 15.57328544 | DE |
| 156 | 5.67 | 64.2129105323 | 8.83 | 18.72 | 8.038 | 3287299 | 13.27819701 | DE |
| 260 | 3.145 | 27.6970497578 | 11.355 | 18.72 | 3.762 | 3893940 | 10.50724281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 14.53 | -0.07 | -0.48 | 14.645 | 14.76 | 14.5 | 2075264 |
| 1722009300 | 14.6 | 0.15 | 1.00 | 14.44 | 14.68 | 14.07 | 3375088 |
| 1721922900 | 14.455 | 0.04 | 0.28 | 14.21 | 14.46 | 14.125 | 2947717 |
| 1721836500 | 14.415 | 0.04 | 0.28 | 14.32 | 14.535 | 14.29 | 1794001 |
| 1721750100 | 14.375 | -0.18 | -1.20 | 14.55 | 14.66 | 14.37 | 2296195 |
| 1721663700 | 14.55 | 0.04 | 0.24 | 14.55 | 14.64 | 14.49 | 1650752 |
| 1721404500 | 14.515 | -0.17 | -1.16 | 14.71 | 14.7975 | 14.435 | 2700329 |
| 1721318100 | 14.685 | 0.19 | 1.28 | 14.5 | 14.735 | 14.49 | 2581931 |
| 1721231700 | 14.5 | -0.05 | -0.31 | 14.505 | 14.615 | 14.445 | 1683580 |
| 1721145300 | 14.545 | 0.01 | 0.03 | 14.545 | 14.585 | 14.305 | 2314118 |
| 1721058900 | 14.54 | 0.18 | 1.25 | 14.3 | 14.565 | 14.28 | 2648887 |
| 1720799700 | 14.36 | 0.1 | 0.74 | 14.4 | 14.56 | 14.3 | 2679949 |
| 1720713300 | 14.255 | -0.01 | -0.07 | 14.235 | 14.28 | 14.13 | 1925815 |
| 1720626900 | 14.265 | 0.11 | 0.74 | 14.13 | 14.295 | 14.115 | 2022194 |
| 1720540500 | 14.16 | 0.04 | 0.25 | 14.165 | 14.285 | 14.1 | 2399399 |
| 1720454100 | 14.125 | -0.17 | -1.19 | 14.21 | 14.27 | 14.11 | 2145159 |
| 1720194900 | 14.295 | -0.2 | -1.35 | 14.5 | 14.575 | 14.28 | 1935331 |
| 1720108500 | 14.49 | 0.05 | 0.38 | 14.405 | 14.585 | 14.405 | 1946816 |
| 1720022100 | 14.435 | 0.09 | 0.59 | 14.43 | 14.51 | 14.35 | 2470782 |
| 1719935700 | 14.35 | 0.07 | 0.49 | 14.36 | 14.495 | 14.3 | 3034272 |
| 1719849300 | 14.28 | -0.04 | -0.28 | 14.45 | 14.56 | 14.22 | 2830883 |
| 1719590100 | 14.32 | 0.32 | 2.25 | 14.055 | 14.45 | 14.055 | 3431771 |
| 1719503700 | 14.005 | -0.1 | -0.67 | 14.11 | 14.235 | 13.98 | 2725384 |
| 1719417300 | 14.1 | -0.31 | -2.15 | 14.41 | 14.49 | 14.08 | 2988070 |
| 1719330900 | 14.41 | -0.12 | -0.83 | 14.6 | 14.62 | 14.37 | 2170379 |
| 1719244500 | 14.53 | 0.23 | 1.64 | 14.315 | 14.565 | 14.29 | 2497661 |
| 1718985300 | 14.295 | -0.24 | -1.62 | 14.47 | 14.555 | 14.245 | 6748959 |
| 1718898900 | 14.53 | 0.15 | 1.04 | 14.385 | 14.64 | 14.345 | 2991342 |
| 1718812500 | 14.38 | -0.21 | -1.44 | 14.55 | 14.62 | 14.38 | 2316961 |
| 1718726100 | 14.59 | 0.17 | 1.18 | 14.625 | 14.775 | 14.545 | 2264204 |
| 1718639700 | 14.42 | 0.09 | 0.63 | 14.35 | 14.5 | 14.26 | 3052810 |
| 1718380500 | 14.33 | -0.2 | -1.34 | 14.535 | 14.58 | 14.225 | 2073274 |
| 1718294100 | 14.525 | -0.29 | -1.92 | 14.85 | 14.87 | 14.505 | 2890537 |
| 1718207700 | 14.81 | -0.13 | -0.87 | 15.075 | 15.095 | 14.77 | 2699488 |
| 1718121300 | 14.94 | -0.08 | -0.50 | 15.02 | 15.075 | 14.825 | 2632099 |
| 1718034900 | 15.015 | 0.1 | 0.64 | 15.04 | 15.075 | 14.92 | 2230812 |
| 1717775700 | 14.92 | 0.08 | 0.57 | 14.97 | 15.05 | 14.825 | 2587669 |
| 1717689300 | 14.835 | 0.07 | 0.44 | 14.76 | 14.89 | 14.725 | 2078081 |
| 1717602900 | 14.77 | -0.11 | -0.74 | 14.895 | 14.925 | 14.77 | 2395283 |
| 1717516500 | 14.88 | -0.09 | -0.60 | 14.815 | 14.89 | 14.66 | 3633427 |
| 1717430100 | 14.97 | -0.1 | -0.63 | 15.2 | 15.35 | 14.88 | 3912905 |
| 1717170900 | 15.065 | -0.11 | -0.72 | 15.15 | 15.22 | 14.95 | 5837361 |
| 1717084500 | 15.175 | -0.4 | -2.54 | 15.35 | 15.485 | 15.165 | 3429737 |
| 1716998100 | 15.57 | -0.2 | -1.24 | 15.735 | 15.86 | 15.555 | 2164697 |
| 1716911700 | 15.765 | -0.05 | -0.32 | 15.915 | 15.925 | 15.705 | 2103117 |
| 1716825300 | 15.815 | 0.23 | 1.48 | 15.55 | 15.815 | 15.53 | 1680281 |
| 1716566100 | 15.585 | -0.01 | -0.03 | 15.445 | 15.735 | 15.41 | 2877648 |
| 1716479700 | 15.59 | -0.08 | -0.51 | 15.6 | 15.75 | 15.5 | 2748492 |
| 1716393300 | 15.67 | -0.3 | -1.85 | 15.81 | 15.925 | 15.63 | 3005330 |
| 1716306900 | 15.965 | 0.16 | 1.01 | 15.77 | 15.995 | 15.75 | 2821512 |
| 1716220500 | 15.805 | -0.32 | -2.01 | 15.95 | 16.04 | 15.715 | 2660963 |
| 1715961300 | 16.129999 | 0.05 | 0.31 | 16.105 | 16.195 | 16.085 | 2013230 |
| 1715874900 | 16.079999 | -0.05 | -0.28 | 16.145 | 16.219999 | 16.045 | 2111103 |
| 1715788500 | 16.125 | -0.02 | -0.12 | 16.215 | 16.395 | 16.004999 | 2687706 |
| 1715702100 | 16.145 | 0.12 | 0.75 | 16.059999 | 16.315 | 16.059999 | 2679968 |
| 1715615700 | 16.024999 | 0.08 | 0.50 | 15.925 | 16.055 | 15.87 | 1673485 |
| 1715356500 | 15.945 | -0.05 | -0.28 | 16.14 | 16.17 | 15.94 | 1721450 |
| 1715270100 | 15.99 | 0.3 | 1.88 | 15.855 | 16.07 | 15.8 | 1954979 |
| 1715183700 | 15.695 | -0.18 | -1.13 | 15.885 | 15.895 | 15.62 | 2601136 |
| 1715097300 | 15.875 | -0.01 | -0.06 | 15.87 | 16 | 15.805 | 1896744 |
| 1715010900 | 15.885 | 0.33 | 2.12 | 15.715 | 15.95 | 15.71 | 2172091 |
| 1714751700 | 15.555 | -0.07 | -0.45 | 15.575 | 15.69 | 15.41 | 2709305 |
| 1714665300 | 15.625 | -0.09 | -0.57 | 15.595 | 15.82 | 15.44 | 2871080 |
| 1714492500 | 15.715 | -0.17 | -1.04 | 15.86 | 15.965 | 15.645 | 2688843 |
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
