We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.04 | -0.294659300184 | 13.575 | 13.825 | 13.505 | 1041071 | 13.63907806 | DE |
| 4 | -0.675 | -4.75017593244 | 14.21 | 14.445 | 13.365 | 1747832 | 13.81721874 | DE |
| 12 | -1.895 | -12.2812702528 | 15.43 | 15.52 | 13.365 | 2238531 | 14.44862529 | DE |
| 26 | -0.03 | -0.221157390343 | 13.565 | 16.075 | 13.365 | 1996059 | 14.58505037 | DE |
| 52 | -3.22 | -19.2181438377 | 16.755 | 16.92 | 13.14 | 1932016 | 14.98963429 | DE |
| 156 | -2.625 | -16.2438118812 | 16.16 | 21.37 | 13.14 | 2140656 | 16.7529265 | DE |
| 260 | -1.39 | -9.31323283082 | 14.925 | 21.37 | 12.095 | 2518664 | 15.89594379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 13.665 | -0.07 | -0.47 | 13.79 | 13.825 | 13.59 | 1344580 |
| 1735666200 | 13.73 | 0.17 | 1.22 | 13.525 | 13.73 | 13.505 | 604808 |
| 1735579800 | 13.565 | -0.06 | -0.44 | 13.645 | 13.675 | 13.545 | 977717 |
| 1735320600 | 13.625 | 0.11 | 0.81 | 13.575 | 13.66 | 13.525 | 1237178 |
| 1735061400 | 13.515 | 0.13 | 0.97 | 13.38 | 13.55 | 13.38 | 771394 |
| 1734975000 | 13.385 | -0.09 | -0.67 | 13.46 | 13.525 | 13.385 | 1699911 |
| 1734715800 | 13.475 | -0.08 | -0.55 | 13.485 | 13.54 | 13.365 | 3537916 |
| 1734629400 | 13.55 | -0.22 | -1.56 | 13.695 | 13.74 | 13.535 | 2203307 |
| 1734543000 | 13.765 | 0.03 | 0.18 | 13.735 | 13.795 | 13.645 | 2096173 |
| 1734456600 | 13.74 | -0.07 | -0.47 | 13.665 | 13.8 | 13.64 | 1910031 |
| 1734370200 | 13.805 | -0.23 | -1.60 | 14.03 | 14.03 | 13.705 | 1834646 |
| 1734111000 | 14.03 | -0.06 | -0.43 | 14.02 | 14.06 | 13.905 | 2683047 |
| 1734024600 | 14.09 | 0.04 | 0.25 | 13.995 | 14.175 | 13.91 | 1811254 |
| 1733938200 | 14.055 | -0.14 | -0.95 | 14.1 | 14.16 | 13.98 | 1751080 |
| 1733851800 | 14.19 | -0.23 | -1.56 | 14.365 | 14.4 | 14.09 | 1753947 |
| 1733765400 | 14.415 | 0.27 | 1.91 | 14.155 | 14.445 | 14.14 | 1879261 |
| 1733506200 | 14.145 | 0.09 | 0.68 | 14.21 | 14.43 | 14.095 | 1616890 |
| 1733419800 | 14.05 | 0.02 | 0.14 | 13.99 | 14.085 | 13.825 | 2005776 |
| 1733333400 | 14.03 | 0.17 | 1.23 | 13.82 | 14.105 | 13.81 | 1811431 |
| 1733247000 | 13.86 | 0.15 | 1.09 | 13.735 | 13.975 | 13.72 | 2595130 |
| 1733160600 | 13.71 | -0.69 | -4.79 | 14.26 | 14.37 | 13.535 | 6178299 |
| 1732901400 | 14.4 | -0.16 | -1.06 | 14.5 | 14.62 | 14.345 | 1861773 |
| 1732815000 | 14.555 | -0.03 | -0.17 | 14.59 | 14.715 | 14.535 | 1577476 |
| 1732728600 | 14.58 | 0.17 | 1.14 | 14.36 | 14.58 | 14.29 | 1532197 |
| 1732642200 | 14.415 | -0.06 | -0.41 | 14.455 | 14.565 | 14.415 | 1497296 |
| 1732555800 | 14.475 | -0.05 | -0.34 | 14.46 | 14.54 | 14.38 | 4951398 |
| 1732296600 | 14.525 | 0.06 | 0.45 | 14.53 | 14.61 | 14.375 | 2921822 |
| 1732210200 | 14.46 | -0.15 | -1.03 | 14.6 | 14.65 | 14.405 | 1582074 |
| 1732123800 | 14.61 | -0.06 | -0.41 | 14.68 | 14.725 | 14.54 | 1339974 |
| 1732037400 | 14.67 | -0.09 | -0.61 | 14.75 | 14.825 | 14.495 | 2144519 |
| 1731951000 | 14.76 | -0.07 | -0.47 | 14.85 | 14.97 | 14.745 | 1580713 |
| 1731691800 | 14.83 | 0.17 | 1.13 | 14.66 | 14.835 | 14.64 | 2209650 |
| 1731605400 | 14.665 | -0.01 | -0.03 | 14.665 | 14.735 | 14.595 | 1968711 |
| 1731519000 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1731432600 | 14.67 | -0.33 | -2.20 | 14.9 | 14.9 | 14.64 | 2216855 |
| 1731346200 | 15 | -0.08 | -0.53 | 15.12 | 15.175 | 14.91 | 2577272 |
| 1731087000 | 15.08 | 0.04 | 0.27 | 15 | 15.245 | 14.955 | 4129105 |
| 1731000600 | 15.04 | 0.08 | 0.53 | 15.005 | 15.165 | 14.92 | 2794758 |
| 1730914200 | 14.96 | 0.01 | 0.07 | 14.955 | 15.17 | 14.95 | 4514282 |
| 1730827800 | 14.95 | 0.06 | 0.44 | 15.42 | 15.52 | 14.95 | 3240880 |
| 1730741400 | 14.885 | 0.12 | 0.78 | 14.75 | 14.93 | 14.75 | 1545114 |
| 1730482200 | 14.77 | 0.23 | 1.62 | 14.555 | 14.83 | 14.555 | 1554897 |
| 1730395800 | 14.535 | 0.1 | 0.66 | 14.415 | 14.555 | 14.4 | 2330475 |
| 1730309400 | 14.44 | -0.06 | -0.41 | 14.37 | 14.51 | 14.31 | 3804353 |
| 1730223000 | 14.5 | -0.1 | -0.68 | 14.65 | 14.735 | 14.42 | 2585043 |
| 1730136600 | 14.6 | 0 | 0.00 | 14.67 | 14.725 | 14.42 | 2400987 |
| 1729873800 | 14.6 | -0.1 | -0.68 | 14.67 | 14.75 | 14.55 | 2846030 |
| 1729787400 | 14.7 | -0.28 | -1.84 | 14.86 | 15.03 | 14.665 | 2399391 |
| 1729701000 | 14.975 | -0.14 | -0.93 | 15.115 | 15.33 | 14.975 | 2034232 |
| 1729614600 | 15.115 | 0.08 | 0.53 | 15 | 15.14 | 14.925 | 1775683 |
| 1729528200 | 15.035 | -0.1 | -0.63 | 15.08 | 15.15 | 15.015 | 1509420 |
| 1729269000 | 15.13 | -0.02 | -0.13 | 15.09 | 15.25 | 15.09 | 1555212 |
| 1729182600 | 15.15 | 0.34 | 2.26 | 14.8 | 15.23 | 14.77 | 2577183 |
| 1729096200 | 14.815 | -0.19 | -1.23 | 14.91 | 15.055 | 14.81 | 2328542 |
| 1729009800 | 15 | 0.2 | 1.32 | 14.78 | 15.075 | 14.715 | 2013312 |
| 1728923400 | 14.805 | -0.2 | -1.30 | 14.98 | 15.055 | 14.775 | 2207632 |
| 1728664200 | 15 | -0.46 | -2.94 | 15.43 | 15.47 | 14.91 | 2945725 |
| 1728577800 | 15.455 | -0.2 | -1.25 | 15.615 | 15.715 | 15.455 | 2090360 |
| 1728491400 | 15.65 | 0.15 | 0.94 | 15.5 | 15.65 | 15.425 | 1807353 |
| 1728405000 | 15.505 | 0.12 | 0.78 | 15.37 | 15.72 | 15.355 | 2197238 |
| 1728318600 | 15.385 | 0.3 | 1.95 | 15.15 | 15.455 | 15.11 | 2409531 |
| 1728059400 | 15.09 | 0.06 | 0.43 | 15.005 | 15.225 | 14.97 | 2183586 |
| 1727973000 | 15.025 | -0.16 | -1.05 | 15.2 | 15.23 | 14.99 | 2078383 |
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
