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 | -1.32 | -2.79424216765 | 47.24 | 47.25 | 45.9 | 7232 | 46.36580436 | DE |
| 4 | -4.33 | -8.61691542289 | 50.25 | 50.31 | 45.9 | 4822 | 48.22345804 | DE |
| 12 | -2.9 | -5.94018844736 | 48.82 | 50.31 | 45.9 | 4557 | 48.90763526 | DE |
| 26 | -0.4 | -0.863557858377 | 46.32 | 50.31 | 45.9 | 4021 | 48.48651043 | DE |
| 52 | 1.41 | 3.1678274545 | 44.51 | 50.31 | 43.51 | 4011 | 46.91174888 | DE |
| 156 | 6.09 | 15.2899824253 | 39.83 | 50.31 | 38.07 | 4703 | 43.19382186 | DE |
| 260 | 6.09 | 15.2899824253 | 39.83 | 50.31 | 38.07 | 4703 | 43.19382186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 45.92 | -0.18 | -0.39 | 45.92 | 45.92 | 45.92 | 3287 |
| 1741887000 | 46.1 | 0.2 | 0.44 | 46.1 | 46.1 | 46.1 | 7738 |
| 1741800600 | 45.9 | -0.55 | -1.18 | 45.9 | 45.9 | 45.9 | 6722 |
| 1741714200 | 46.45 | -0.8 | -1.69 | 46.45 | 46.45 | 46.45 | 17484 |
| 1741627800 | 47.25 | 0.01 | 0.02 | 47.25 | 47.25 | 47.25 | 3112 |
| 1741368600 | 47.24 | -0.64 | -1.34 | 47.24 | 47.24 | 47.24 | 1103 |
| 1741282200 | 47.88 | -0.4 | -0.83 | 47.88 | 47.88 | 47.88 | 7051 |
| 1741195800 | 48.28 | -0.58 | -1.19 | 48.28 | 48.28 | 48.28 | 6168 |
| 1741109400 | 48.86 | -0.63 | -1.27 | 48.86 | 48.86 | 48.86 | 7138 |
| 1741023000 | 49.49 | 0.3 | 0.61 | 49.49 | 49.49 | 49.49 | 5109 |
| 1740763800 | 49.19 | -0.3 | -0.61 | 49.19 | 49.19 | 49.19 | 1572 |
| 1740677400 | 49.49 | 0.11 | 0.22 | 49.49 | 49.49 | 49.49 | 3401 |
| 1740591000 | 49.38 | -0.14 | -0.28 | 49.38 | 49.38 | 49.38 | 599 |
| 1740504600 | 49.52 | -0.26 | -0.52 | 49.52 | 49.52 | 49.52 | 4762 |
| 1740418200 | 49.78 | -0.32 | -0.64 | 49.78 | 49.78 | 49.78 | 6636 |
| 1740159000 | 50.1 | -0.21 | -0.42 | 50.1 | 50.1 | 50.1 | 1232 |
| 1740072600 | 50.31 | 0.05 | 0.10 | 50.31 | 50.31 | 50.31 | 6517 |
| 1739986200 | 50.26 | 0.14 | 0.28 | 50.26 | 50.26 | 50.26 | 1811 |
| 1739899800 | 50.12 | 0.09 | 0.18 | 50.12 | 50.12 | 50.12 | 2002 |
| 1739813400 | 50.03 | -0.22 | -0.44 | 50.03 | 50.03 | 50.03 | 4206 |
| 1739554200 | 50.25 | 0.31 | 0.62 | 50.25 | 50.25 | 50.25 | 2079 |
| 1739467800 | 49.94 | -0.22 | -0.44 | 49.94 | 49.94 | 49.94 | 4907 |
| 1739381400 | 50.16 | -0.14 | -0.28 | 50.16 | 50.16 | 50.16 | 1324 |
| 1739295000 | 50.3 | 0.29 | 0.58 | 50.3 | 50.3 | 50.3 | 4299 |
| 1739208600 | 50.01 | -0.17 | -0.34 | 50.01 | 50.01 | 50.01 | 2314 |
| 1738949400 | 50.18 | 0.32 | 0.64 | 50.18 | 50.18 | 50.18 | 3978 |
| 1738863000 | 49.86 | 0.08 | 0.16 | 49.86 | 49.86 | 49.86 | 594 |
| 1738776600 | 49.78 | 0.01 | 0.02 | 49.78 | 49.78 | 49.78 | 4231 |
| 1738690200 | 49.77 | -0.04 | -0.08 | 49.77 | 49.77 | 49.77 | 9066 |
| 1738603800 | 49.81 | 0.05 | 0.10 | 49.81 | 49.81 | 49.81 | 4687 |
| 1738344600 | 49.76 | 0.2 | 0.40 | 49.76 | 49.76 | 49.76 | 3958 |
| 1738258200 | 49.56 | 0.01 | 0.02 | 49.56 | 49.56 | 49.56 | 6803 |
| 1738171800 | 49.55 | 0.47 | 0.96 | 49.55 | 49.55 | 49.55 | 1926 |
| 1738085400 | 49.08 | -0.39 | -0.79 | 49.08 | 49.08 | 49.08 | 12922 |
| 1737999000 | 49.47 | -0.37 | -0.74 | 49.47 | 49.47 | 49.47 | 9445 |
| 1737739800 | 49.84 | 0.51 | 1.03 | 49.84 | 49.84 | 49.84 | 4639 |
| 1737653400 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 0 |
| 1737567000 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 0 |
| 1737480600 | 49.33 | -0.12 | -0.24 | 49.33 | 49.33 | 49.33 | 3341 |
| 1737394200 | 49.45 | 0.32 | 0.65 | 49.45 | 49.45 | 49.45 | 3003 |
| 1737135000 | 49.13 | 0.08 | 0.16 | 49.13 | 49.13 | 49.13 | 2260 |
| 1737048600 | 49.05 | 0.66 | 1.36 | 49.05 | 49.05 | 49.05 | 740 |
| 1736962200 | 48.39 | -0.22 | -0.45 | 48.39 | 48.39 | 48.39 | 2037 |
| 1736875800 | 48.61 | 0.05 | 0.10 | 48.61 | 48.61 | 48.61 | 2067 |
| 1736789400 | 48.56 | -0.46 | -0.94 | 48.56 | 48.56 | 48.56 | 2796 |
| 1736530200 | 49.02 | -0.02 | -0.04 | 49.02 | 49.02 | 49.02 | 2320 |
| 1736443800 | 49.04 | 0.15 | 0.31 | 49.04 | 49.04 | 49.04 | 4457 |
| 1736357400 | 48.89 | -0.29 | -0.59 | 48.89 | 48.89 | 48.89 | 8038 |
| 1736271000 | 49.18 | -0.05 | -0.10 | 49.18 | 49.18 | 49.18 | 1587 |
| 1736184600 | 49.23 | 0.19 | 0.39 | 49.23 | 49.23 | 49.23 | 8168 |
| 1735925400 | 49.04 | 0.14 | 0.29 | 49.04 | 49.04 | 49.04 | 6985 |
| 1735839000 | 48.9 | 0.02 | 0.04 | 48.9 | 48.9 | 48.9 | 236 |
| 1735666200 | 48.88 | -0.21 | -0.43 | 48.88 | 48.88 | 48.88 | 5362 |
| 1735579800 | 49.09 | -0.37 | -0.75 | 49.09 | 49.09 | 49.09 | 3911 |
| 1735320600 | 49.46 | 0.29 | 0.59 | 49.46 | 49.46 | 49.46 | 411 |
| 1735061400 | 49.17 | 0.2 | 0.41 | 49.17 | 49.17 | 49.17 | 7285 |
| 1734975000 | 48.97 | 0.15 | 0.31 | 48.97 | 48.97 | 48.97 | 8480 |
| 1734715800 | 48.82 | -0.04 | -0.08 | 48.82 | 48.82 | 48.82 | 5605 |
| 1734629400 | 48.86 | -0.73 | -1.47 | 48.86 | 48.86 | 48.86 | 1436 |
| 1734543000 | 49.59 | -0.17 | -0.34 | 49.59 | 49.59 | 49.59 | 7050 |
| 1734456600 | 49.76 | 0.05 | 0.10 | 49.76 | 49.76 | 49.76 | 6927 |
| 1734370200 | 49.71 | -0.22 | -0.44 | 49.71 | 49.71 | 49.71 | 4464 |
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
