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 | -1.03 | -7.41540676746 | 13.89 | 14.365 | 12.4 | 7751732 | 13.41092355 | DE |
| 4 | -0.785 | -5.75302308538 | 13.645 | 14.365 | 12.4 | 4692300 | 13.60960055 | DE |
| 12 | -2.8 | -17.8799489144 | 15.66 | 15.925 | 12.4 | 5470703 | 13.8112802 | DE |
| 26 | -0.24 | -1.8320610687 | 13.1 | 15.925 | 12.118 | 5244678 | 13.61950416 | DE |
| 52 | 0.994 | 8.37687510534 | 11.866 | 15.925 | 11.048 | 4928912 | 12.85639176 | DE |
| 156 | 0.878 | 7.3276581539 | 11.982 | 15.925 | 8.094 | 6403344 | 11.21354888 | DE |
| 260 | 2.62 | 25.5859375 | 10.24 | 15.925 | 5.7 | 6662167 | 10.64066447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722961800 | 12.86 | -0.1 | -0.77 | 13.185 | 13.2 | 12.74 | 4522392 |
| 1722875400 | 12.96 | -0.23 | -1.71 | 12.595 | 13 | 12.4 | 9933665 |
| 1722616200 | 13.185 | -0.79 | -5.62 | 13.85 | 13.855 | 12.925 | 14992823 |
| 1722529800 | 13.97 | -0.06 | -0.43 | 14.3 | 14.365 | 13.805 | 5990897 |
| 1722443400 | 14.03 | 0.1 | 0.75 | 14 | 14.07 | 13.915 | 4630202 |
| 1722357000 | 13.925 | 0.03 | 0.18 | 13.89 | 13.99 | 13.83 | 3211073 |
| 1722270600 | 13.9 | 0.02 | 0.11 | 13.925 | 14.005 | 13.78 | 3433608 |
| 1722011400 | 13.885 | 0.02 | 0.11 | 13.84 | 13.935 | 13.775 | 3132924 |
| 1721925000 | 13.87 | -0.12 | -0.82 | 13.865 | 13.87 | 13.585 | 4697366 |
| 1721838600 | 13.985 | -0.06 | -0.39 | 14 | 14.035 | 13.745 | 3497365 |
| 1721752200 | 14.04 | 0.08 | 0.57 | 14 | 14.105 | 13.91 | 3714923 |
| 1721665800 | 13.96 | 0.08 | 0.58 | 13.905 | 14.065 | 13.86 | 3919297 |
| 1721406600 | 13.88 | -0.04 | -0.25 | 13.835 | 13.89 | 13.75 | 3347708 |
| 1721320200 | 13.915 | 0.19 | 1.42 | 13.88 | 13.97 | 13.83 | 4200454 |
| 1721233800 | 13.72 | 0.03 | 0.18 | 13.69 | 13.795 | 13.635 | 3137976 |
| 1721147400 | 13.695 | 0.06 | 0.48 | 13.56 | 13.695 | 13.495 | 2611190 |
| 1721061000 | 13.63 | 0.06 | 0.41 | 13.53 | 13.675 | 13.395 | 3075220 |
| 1720801800 | 13.575 | 0.07 | 0.52 | 13.555 | 13.595 | 13.49 | 3028434 |
| 1720715400 | 13.505 | 0.07 | 0.48 | 13.525 | 13.59 | 13.395 | 3396465 |
| 1720629000 | 13.44 | 0.05 | 0.41 | 13.41 | 13.455 | 13.235 | 3533912 |
| 1720542600 | 13.385 | -0.18 | -1.29 | 13.645 | 13.65 | 13.19 | 6360499 |
| 1720456200 | 13.56 | -0.07 | -0.48 | 13.475 | 13.935 | 13.465 | 6317269 |
| 1720197000 | 13.625 | 0.06 | 0.48 | 13.585 | 13.64 | 13.47 | 4624951 |
| 1720110600 | 13.56 | 0.3 | 2.26 | 13.38 | 13.69 | 13.36 | 5194746 |
| 1720024200 | 13.26 | 0.29 | 2.24 | 13.09 | 13.385 | 13.05 | 7646928 |
| 1719937800 | 12.97 | -0.13 | -0.99 | 13.05 | 13.085 | 12.915 | 6367331 |
| 1719851400 | 13.1 | 0.36 | 2.83 | 13.485 | 13.53 | 13.1 | 9531193 |
| 1719592200 | 12.74 | -0.19 | -1.47 | 12.945 | 12.955 | 12.66 | 9997035 |
| 1719505800 | 12.93 | -0.05 | -0.39 | 13.005 | 13.03 | 12.875 | 4361387 |
| 1719419400 | 12.98 | -0.16 | -1.22 | 13.18 | 13.195 | 12.865 | 6770937 |
| 1719333000 | 13.14 | -0.15 | -1.09 | 13.33 | 13.335 | 13.065 | 4851276 |
| 1719246600 | 13.285 | 0.26 | 2.00 | 13.04 | 13.34 | 13.04 | 4914558 |
| 1718987400 | 13.025 | -0.16 | -1.21 | 13.19 | 13.2 | 12.96 | 8676871 |
| 1718901000 | 13.185 | 0.23 | 1.74 | 12.965 | 13.225 | 12.94 | 5232642 |
| 1718814600 | 12.96 | -0.09 | -0.65 | 13.1 | 13.14 | 12.93 | 3860396 |
| 1718728200 | 13.045 | 0.06 | 0.46 | 13.105 | 13.19 | 12.89 | 5132311 |
| 1718641800 | 12.985 | -0.05 | -0.38 | 13.005 | 13.175 | 12.87 | 8038802 |
| 1718382600 | 13.035 | -0.4 | -2.98 | 13.3 | 13.315 | 12.695 | 18637626 |
| 1718296200 | 13.435 | -0.35 | -2.50 | 13.765 | 13.775 | 13.3 | 9371442 |
| 1718209800 | 13.78 | 0.22 | 1.58 | 13.79 | 14.01 | 13.765 | 9272833 |
| 1718123400 | 13.565 | -0.55 | -3.90 | 14.115 | 14.14 | 13.405 | 10364663 |
| 1718037000 | 14.115 | -0.53 | -3.59 | 14.16 | 14.16 | 13.905 | 10589307 |
| 1717777800 | 14.64 | 0.04 | 0.24 | 14.61 | 14.68 | 14.505 | 2609644 |
| 1717691400 | 14.605 | 0.08 | 0.55 | 14.565 | 14.675 | 14.375 | 3358324 |
| 1717605000 | 14.525 | -0.2 | -1.32 | 14.735 | 14.77 | 14.51 | 3733707 |
| 1717518600 | 14.72 | -0.16 | -1.04 | 14.85 | 14.875 | 14.555 | 4389831 |
| 1717432200 | 14.875 | -0.05 | -0.34 | 15 | 15.1 | 14.865 | 2625802 |
| 1717173000 | 14.925 | 0.1 | 0.64 | 14.86 | 14.93 | 14.84 | 7000206 |
| 1717086600 | 14.83 | 0.09 | 0.61 | 14.725 | 14.835 | 14.67 | 2890694 |
| 1717000200 | 14.74 | -1.18 | -7.41 | 14.855 | 14.88 | 14.655 | 12065483 |
| 1716913800 | 15.92 | 0.06 | 0.41 | 15.89 | 15.92 | 15.81 | 4270528 |
| 1716827400 | 15.855 | 0.08 | 0.51 | 15.82 | 15.875 | 15.755 | 2922678 |
| 1716568200 | 15.775 | 0.05 | 0.32 | 15.66 | 15.78 | 15.575 | 2770592 |
| 1716481800 | 15.725 | 0.01 | 0.06 | 15.72 | 15.745 | 15.625 | 2862682 |
| 1716395400 | 15.715 | -0.06 | -0.38 | 15.78 | 15.83 | 15.705 | 2981008 |
| 1716309000 | 15.775 | -0.09 | -0.57 | 15.845 | 15.85 | 15.61 | 4070294 |
| 1716222600 | 15.865 | 0.03 | 0.16 | 15.9 | 15.925 | 15.855 | 2213161 |
| 1715963400 | 15.84 | 0.22 | 1.38 | 15.615 | 15.86 | 15.61 | 4617852 |
| 1715877000 | 15.625 | -0.02 | -0.10 | 15.625 | 15.67 | 15.56 | 2638359 |
| 1715790600 | 15.64 | -0.02 | -0.10 | 15.71 | 15.725 | 15.58 | 3582086 |
| 1715704200 | 15.655 | 0.04 | 0.22 | 15.66 | 15.725 | 15.62 | 3038734 |
| 1715617800 | 15.62 | 0.17 | 1.10 | 15.52 | 15.685 | 15.52 | 4141827 |
| 1715358600 | 15.45 | 0.02 | 0.13 | 15.5 | 15.53 | 15.42 | 3464597 |
| 1715272200 | 15.43 | 0.04 | 0.26 | 15.435 | 15.52 | 15.37 | 2844127 |
| 1715185800 | 15.39 | 0.12 | 0.75 | 15.3 | 15.39 | 15.255 | 3521495 |
| 1715099400 | 15.275 | 0.28 | 1.83 | 15 | 15.3 | 15 | 5364038 |
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
