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 | 0.04 | 0.226757369615 | 17.64 | 18.5 | 17.185 | 1372711 | 17.91279185 | DE |
| 4 | 2.1 | 13.4788189987 | 15.58 | 18.5 | 15.47 | 1315728 | 17.00117526 | DE |
| 12 | 2.055 | 13.152 | 15.625 | 19.88 | 14.5 | 1688882 | 17.15206466 | DE |
| 26 | 6.265 | 54.8839246605 | 11.415 | 19.88 | 11.095 | 1813888 | 14.9078356 | DE |
| 52 | -9.19 | -34.2017119464 | 26.87 | 28.39 | 10.66 | 1984290 | 14.60153479 | DE |
| 156 | -19 | -51.7993456925 | 36.68 | 37.4 | 10.66 | 1716934 | 21.17005368 | DE |
| 260 | -20.78 | -54.0301612064 | 38.46 | 50.64 | 10.66 | 1411637 | 26.70657275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 17.62 | -0.36 | -1.97 | 17.465 | 17.655 | 17.185 | 1565141 |
| 1721838600 | 17.975 | -0.31 | -1.67 | 18.38 | 18.5 | 17.79 | 1105704 |
| 1721752200 | 18.28 | 0.08 | 0.44 | 18.19 | 18.405 | 18.05 | 973433 |
| 1721665800 | 18.2 | 0.54 | 3.09 | 17.705 | 18.34 | 17.645 | 1581519 |
| 1721406600 | 17.655 | -0.13 | -0.70 | 17.64 | 17.78 | 17.325 | 1637759 |
| 1721320200 | 17.78 | 0.16 | 0.91 | 17.675 | 17.975 | 17.485 | 1573309 |
| 1721233800 | 17.62 | 0.19 | 1.09 | 17.53 | 17.935 | 17.43 | 980176 |
| 1721147400 | 17.43 | 0.28 | 1.63 | 17.12 | 17.435 | 17.1 | 998808 |
| 1721061000 | 17.15 | -0.19 | -1.10 | 17.185 | 17.32 | 16.96 | 921201 |
| 1720801800 | 17.34 | 0.02 | 0.12 | 17.33 | 17.575 | 17.25 | 906046 |
| 1720715400 | 17.32 | 0.55 | 3.28 | 17.2 | 17.48 | 16.79 | 1757304 |
| 1720629000 | 16.77 | 0.82 | 5.17 | 15.945 | 16.9 | 15.84 | 2049193 |
| 1720542600 | 15.945 | -0.49 | -2.98 | 16.46 | 16.54 | 15.7 | 1620242 |
| 1720456200 | 16.434999 | 0.11 | 0.64 | 16.149999 | 16.87 | 15.99 | 1072225 |
| 1720197000 | 16.329999 | -0.33 | -1.98 | 16.585 | 16.715 | 16.219999 | 891893 |
| 1720110600 | 16.66 | -0.02 | -0.12 | 16.725 | 16.835 | 16.375 | 754446 |
| 1720024200 | 16.68 | 0.59 | 3.63 | 16.215 | 16.815 | 16.16 | 1518369 |
| 1719937800 | 16.094999 | -0.02 | -0.12 | 15.995 | 16.19 | 15.785 | 1183489 |
| 1719851400 | 16.114999 | 0.41 | 2.64 | 16.3 | 16.579999 | 16.114999 | 1529095 |
| 1719592200 | 15.7 | 0.19 | 1.26 | 15.58 | 15.83 | 15.47 | 2484268 |
| 1719505800 | 15.505 | 0.18 | 1.14 | 15.575 | 15.69 | 15.43 | 1709881 |
| 1719419400 | 15.33 | -0.13 | -0.84 | 15.51 | 15.81 | 15.275 | 1130474 |
| 1719333000 | 15.46 | -0.22 | -1.37 | 15.49 | 15.63 | 15.305 | 1201500 |
| 1719246600 | 15.675 | -0.15 | -0.95 | 15.7 | 15.87 | 15.35 | 1232988 |
| 1718987400 | 15.825 | -0.63 | -3.80 | 16.5 | 16.54 | 15.775 | 3476502 |
| 1718901000 | 16.45 | 0.43 | 2.68 | 16.03 | 16.45 | 15.99 | 1293393 |
| 1718814600 | 16.02 | -0.09 | -0.56 | 16.254999 | 16.48 | 15.93 | 1151770 |
| 1718728200 | 16.11 | 0.1 | 0.62 | 16.329999 | 16.59 | 15.855 | 1523966 |
| 1718641800 | 16.01 | 0.51 | 3.26 | 15.615 | 16.245 | 15.52 | 2279480 |
| 1718382600 | 15.505 | -0.53 | -3.31 | 15.95 | 16.03 | 15.285 | 2575213 |
| 1718296200 | 16.035 | -0.75 | -4.44 | 16.8 | 16.98 | 15.9 | 2302059 |
| 1718209800 | 16.78 | -0.02 | -0.09 | 16.73 | 17.22 | 16.545 | 1658981 |
| 1718123400 | 16.795 | -0.89 | -5.03 | 17.795 | 17.855 | 16.665 | 1715282 |
| 1718037000 | 17.685 | -0.02 | -0.08 | 17.615 | 17.685 | 17.32 | 1725944 |
| 1717777800 | 17.7 | -0.28 | -1.56 | 17.9 | 17.93 | 17.53 | 1122231 |
| 1717691400 | 17.98 | 0.16 | 0.90 | 17.84 | 18.26 | 17.455 | 2186509 |
| 1717605000 | 17.82 | 0.52 | 3.01 | 17.235 | 18.06 | 17.225 | 2034226 |
| 1717518600 | 17.3 | -0.34 | -1.90 | 17.42 | 17.55 | 17.15 | 2358852 |
| 1717432200 | 17.635 | -0.36 | -1.97 | 17.9 | 18.045 | 17.22 | 2919811 |
| 1717173000 | 17.99 | -0.71 | -3.80 | 18.7 | 18.75 | 17.555 | 4870095 |
| 1717086600 | 18.7 | -0.13 | -0.69 | 18.44 | 18.89 | 18.42 | 1518691 |
| 1717000200 | 18.83 | 0.06 | 0.32 | 18.66 | 18.83 | 18.45 | 2104692 |
| 1716913800 | 18.77 | -0.97 | -4.89 | 18.675 | 19.005 | 18.27 | 2648842 |
| 1716827400 | 19.735 | 1.04 | 5.56 | 18.45 | 19.88 | 18.4 | 3012785 |
| 1716568200 | 18.695 | 0.48 | 2.61 | 18.095 | 18.695 | 18.085 | 1548180 |
| 1716481800 | 18.22 | 0.08 | 0.47 | 18.15 | 18.34 | 18.01 | 688039 |
| 1716395400 | 18.135 | -0.01 | -0.06 | 18.015 | 18.28 | 17.605 | 1156481 |
| 1716309000 | 18.145 | -0.05 | -0.25 | 18.11 | 18.295 | 18.035 | 871584 |
| 1716222600 | 18.19 | 0.11 | 0.58 | 18.05 | 18.3 | 17.995 | 752964 |
| 1715963400 | 18.085 | -0.16 | -0.88 | 18.165 | 18.19 | 17.96 | 1122327 |
| 1715877000 | 18.245 | 0.26 | 1.42 | 18.2 | 18.475 | 18.04 | 1194636 |
| 1715790600 | 17.99 | -0.27 | -1.48 | 18.5 | 18.7 | 17.8 | 1448193 |
| 1715704200 | 18.26 | 0.26 | 1.44 | 18 | 18.645 | 17.79 | 1953536 |
| 1715617800 | 18 | 0.89 | 5.20 | 17.275 | 18.16 | 17.13 | 1952449 |
| 1715358600 | 17.11 | 0.52 | 3.13 | 16.68 | 17.435 | 16.53 | 1960108 |
| 1715272200 | 16.59 | -0.52 | -3.04 | 17.015 | 17.165 | 16.515 | 1853760 |
| 1715185800 | 17.11 | 1.47 | 9.36 | 14.655 | 17.295 | 14.5 | 5192395 |
| 1715099400 | 15.645 | 0.05 | 0.32 | 15.58 | 15.8 | 15.285 | 1846136 |
| 1715013000 | 15.595 | 0.04 | 0.26 | 15.6 | 15.81 | 15.5 | 808522 |
| 1714753800 | 15.555 | 0.01 | 0.06 | 15.625 | 15.955 | 15.505 | 1047997 |
| 1714667400 | 15.545 | 0.67 | 4.50 | 14.97 | 15.745 | 14.945 | 2319643 |
| 1714494600 | 14.875 | -0.38 | -2.49 | 15.15 | 15.39 | 14.74 | 1976678 |
| 1714408200 | 15.255 | 0.21 | 1.40 | 15.24 | 15.39 | 15.17 | 866546 |
| 1714149000 | 15.045 | 0.14 | 0.94 | 15 | 15.265 | 14.98 | 1547061 |
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
