Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 4.6875 | 25.6 | 27.45 | 25.3 | 4065 | 26.58021305 | DE |
| 4 | 5 | 22.9357798165 | 21.8 | 27.45 | 21.8 | 3624 | 25.62125993 | DE |
| 12 | 3.3 | 14.0425531915 | 23.5 | 27.45 | 21.05 | 3678 | 23.45555871 | DE |
| 26 | 2.8 | 11.6666666667 | 24 | 27.45 | 21.05 | 2908 | 23.50516417 | DE |
| 52 | 3.7 | 16.0173160173 | 23.1 | 28.4 | 18.76 | 3603 | 23.70113652 | DE |
| 156 | -5.7 | -17.5384615385 | 32.5 | 39.15 | 16.92 | 5560 | 28.29924609 | DE |
| 260 | -20.2 | -42.9787234043 | 47 | 58.8 | 16.92 | 6887 | 35.89386027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 26.5 | -0.45 | -1.67 | 26.5 | 26.95 | 26.5 | 4014 |
| 1741023000 | 26.95 | 1.65 | 6.52 | 26.5 | 27.45 | 26.2 | 12597 |
| 1740763800 | 25.3 | -0.15 | -0.59 | 25.4 | 25.5 | 25.3 | 1156 |
| 1740677400 | 25.45 | -0.05 | -0.20 | 25.65 | 25.65 | 25.45 | 1884 |
| 1740591000 | 25.5 | -0.1 | -0.39 | 25.6 | 25.75 | 25.5 | 673 |
| 1740504600 | 25.6 | 0.2 | 0.79 | 25.4 | 26.1 | 25.4 | 2993 |
| 1740418200 | 25.4 | -0.6 | -2.31 | 26 | 26.1 | 25.35 | 1898 |
| 1740159000 | 26 | 0 | 0.00 | 26 | 26.1 | 26 | 995 |
| 1740072600 | 26 | 0 | 0.00 | 26 | 26.1 | 26 | 2219 |
| 1739986200 | 26 | -0.3 | -1.14 | 26.3 | 26.3 | 26 | 1883 |
| 1739899800 | 26.3 | 0.45 | 1.74 | 25.85 | 26.35 | 25.8 | 4596 |
| 1739813400 | 25.85 | 0 | 0.00 | 25.8 | 25.9 | 25.75 | 3198 |
| 1739554200 | 25.85 | 0.25 | 0.98 | 25.75 | 26 | 25.6 | 6479 |
| 1739467800 | 25.6 | -0.05 | -0.19 | 25.8 | 25.95 | 25.6 | 2491 |
| 1739381400 | 25.65 | 0.05 | 0.20 | 25.7 | 25.85 | 25.65 | 2035 |
| 1739295000 | 25.6 | 0.1 | 0.39 | 25.6 | 25.95 | 25.6 | 3465 |
| 1739208600 | 25.5 | 1 | 4.08 | 24.5 | 25.6 | 24.5 | 5152 |
| 1738949400 | 24.5 | 0.85 | 3.59 | 23.65 | 24.7 | 23.6 | 5982 |
| 1738863000 | 23.65 | 1.65 | 7.50 | 22.1 | 24.1 | 22 | 7794 |
| 1738776600 | 22 | 0.1 | 0.46 | 21.8 | 22 | 21.8 | 968 |
| 1738690200 | 21.9 | -0.1 | -0.45 | 22.1 | 22.1 | 21.75 | 1640 |
| 1738603800 | 22 | 0 | 0.00 | 21.6 | 22.35 | 21.6 | 1965 |
| 1738344600 | 22 | -0.1 | -0.45 | 22.1 | 22.3 | 21.85 | 1341 |
| 1738258200 | 22.1 | 0.1 | 0.45 | 22 | 22.45 | 22 | 1963 |
| 1738171800 | 22 | 0.8 | 3.77 | 21.1 | 22 | 21.1 | 13114 |
| 1738085400 | 21.2 | 0.1 | 0.47 | 21.05 | 21.2 | 21.05 | 14295 |
| 1737999000 | 21.1 | -0.05 | -0.24 | 21.1 | 21.25 | 21.1 | 1028 |
| 1737739800 | 21.15 | -0.45 | -2.08 | 21.6 | 21.7 | 21.1 | 22944 |
| 1737653400 | 21.6 | -0.1 | -0.46 | 21.7 | 21.9 | 21.6 | 3086 |
| 1737567000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1737480600 | 21.7 | -0.7 | -3.13 | 22.3 | 22.35 | 21.7 | 2537 |
| 1737394200 | 22.4 | 0.4 | 1.82 | 22.05 | 22.4 | 21.95 | 1617 |
| 1737135000 | 22 | -0.5 | -2.22 | 22.5 | 22.55 | 22 | 1885 |
| 1737048600 | 22.5 | -0.5 | -2.17 | 23.1 | 23.1 | 22.5 | 2545 |
| 1736962200 | 23 | 0 | 0.00 | 23 | 23.2 | 22.65 | 3685 |
| 1736875800 | 23 | 0.4 | 1.77 | 22.6 | 23 | 22.35 | 3979 |
| 1736789400 | 22.6 | -0.1 | -0.44 | 22.6 | 22.75 | 22.6 | 467 |
| 1736530200 | 22.7 | -0.15 | -0.66 | 22.85 | 23.1 | 22.7 | 1479 |
| 1736443800 | 22.85 | -0.7 | -2.97 | 23.4 | 23.5 | 22.8 | 2074 |
| 1736357400 | 23.55 | -0.3 | -1.26 | 23.8 | 23.9 | 23.4 | 1455 |
| 1736271000 | 23.85 | -0.1 | -0.42 | 23.85 | 23.95 | 23.8 | 734 |
| 1736184600 | 23.95 | -0.1 | -0.42 | 24 | 24.05 | 23.9 | 1043 |
| 1735925400 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 837 |
| 1735839000 | 24.05 | -0.05 | -0.21 | 24.1 | 24.1 | 24 | 619 |
| 1735666200 | 24.1 | 0 | 0.00 | 24.1 | 24.25 | 24 | 1283 |
| 1735579800 | 24.1 | 0.35 | 1.47 | 23.7 | 24.1 | 23.7 | 1323 |
| 1735320600 | 23.75 | 0.35 | 1.50 | 22.6 | 23.9 | 22.6 | 2048 |
| 1735061400 | 23.4 | 0.05 | 0.21 | 23.3 | 23.4 | 23.3 | 441 |
| 1734975000 | 23.35 | 0.05 | 0.21 | 23.65 | 23.65 | 23.25 | 2025 |
| 1734715800 | 23.3 | 0 | 0.00 | 23.3 | 23.6 | 23.2 | 6894 |
| 1734629400 | 23.3 | 0.5 | 2.19 | 22.6 | 23.3 | 22.6 | 8117 |
| 1734543000 | 22.8 | -0.25 | -1.08 | 23 | 23.1 | 22.6 | 6035 |
| 1734456600 | 23.05 | -0.35 | -1.50 | 23.3 | 23.3 | 22.6 | 1984 |
| 1734370200 | 23.4 | -0.35 | -1.47 | 23.7 | 23.7 | 23.05 | 2783 |
| 1734111000 | 23.75 | -0.15 | -0.63 | 23.8 | 24.2 | 23.7 | 4617 |
| 1734024600 | 23.9 | 0.05 | 0.21 | 23.85 | 23.95 | 23.75 | 1218 |
| 1733938200 | 23.85 | 0.4 | 1.71 | 23.5 | 23.95 | 23.5 | 2226 |
| 1733851800 | 23.45 | 0.7 | 3.08 | 22.9 | 23.45 | 22.8 | 2280 |
| 1733765400 | 22.75 | -0.85 | -3.60 | 23.7 | 23.7 | 22.6 | 9497 |
| 1733506200 | 23.6 | -0.15 | -0.63 | 23.6 | 24.05 | 23.6 | 3303 |
| 1733419800 | 23.75 | 0 | 0.00 | 23.55 | 23.75 | 23.5 | 1625 |
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
