We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.715 | -7.39542906425 | 23.19 | 23.385 | 20.515 | 202701 | 21.67633112 | DE |
| 4 | -4.915 | -18.6244789693 | 26.39 | 28.82 | 20.515 | 267749 | 24.50227735 | DE |
| 12 | -7.915 | -26.9309288874 | 29.39 | 31.82 | 20.515 | 196160 | 26.90920227 | DE |
| 26 | -7.025 | -24.649122807 | 28.5 | 31.82 | 20.515 | 371150 | 27.50643377 | DE |
| 52 | -7.025 | -24.649122807 | 28.5 | 31.82 | 20.515 | 371150 | 27.50643377 | DE |
| 156 | -7.025 | -24.649122807 | 28.5 | 31.82 | 20.515 | 371150 | 27.50643377 | DE |
| 260 | -7.025 | -24.649122807 | 28.5 | 31.82 | 20.515 | 371150 | 27.50643377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 21.475 | 0.62 | 2.97 | 20.89 | 21.475 | 20.84 | 132402 |
| 1721925000 | 20.855 | -0.39 | -1.84 | 21.185 | 21.185 | 20.515 | 251474 |
| 1721838600 | 21.245 | -0.07 | -0.33 | 21.275 | 21.52 | 21.16 | 198469 |
| 1721752200 | 21.315 | -1.74 | -7.53 | 23.05 | 23.05 | 21.315 | 254430 |
| 1721665800 | 23.05 | 0.25 | 1.10 | 22.925 | 23.385 | 22.825 | 146883 |
| 1721406600 | 22.8 | -0.34 | -1.47 | 23.19 | 23.29 | 22.615 | 162249 |
| 1721320200 | 23.14 | -0.5 | -2.09 | 23.69 | 23.84 | 23.14 | 203434 |
| 1721233800 | 23.635 | 0.27 | 1.16 | 23.365 | 23.635 | 23.245 | 125989 |
| 1721147400 | 23.365 | -0.13 | -0.53 | 23.605 | 23.675 | 23.18 | 227083 |
| 1721061000 | 23.49 | 0.07 | 0.32 | 23.295 | 23.49 | 23.13 | 128299 |
| 1720801800 | 23.415 | 0.16 | 0.71 | 23.31 | 23.54 | 23.235 | 101627 |
| 1720715400 | 23.25 | 0.18 | 0.76 | 23.105 | 23.44 | 23.05 | 154045 |
| 1720629000 | 23.075 | -0.57 | -2.41 | 23.635 | 23.635 | 23.04 | 187881 |
| 1720542600 | 23.645 | -0.61 | -2.49 | 24.17 | 24.57 | 23.645 | 264043 |
| 1720456200 | 24.25 | -0.14 | -0.57 | 24.26 | 24.265 | 23.43 | 327698 |
| 1720197000 | 24.39 | -1.19 | -4.63 | 25.355 | 25.51 | 24.33 | 498632 |
| 1720110600 | 25.575 | -2.62 | -9.29 | 27.44 | 27.8 | 24.84 | 936622 |
| 1720024200 | 28.195 | -0.34 | -1.19 | 28.735 | 28.82 | 28.02 | 252734 |
| 1719937800 | 28.535 | 1.57 | 5.80 | 26.915 | 28.535 | 26.69 | 358849 |
| 1719851400 | 26.97 | 0.77 | 2.96 | 26.505 | 27.35 | 26.505 | 280689 |
| 1719592200 | 26.195 | -0.3 | -1.13 | 26.39 | 26.5 | 25.93 | 293849 |
| 1719505800 | 26.495 | -0.72 | -2.63 | 27.295 | 27.295 | 26.495 | 210582 |
| 1719419400 | 27.21 | -0.13 | -0.46 | 27.42 | 27.43 | 26.64 | 173759 |
| 1719333000 | 27.335 | -0.22 | -0.80 | 27.325 | 27.41 | 26.98 | 127725 |
| 1719246600 | 27.555 | 0.59 | 2.17 | 26.955 | 27.57 | 26.88 | 158124 |
| 1718987400 | 26.97 | -0.06 | -0.20 | 27.06 | 27.48 | 26.925 | 384682 |
| 1718901000 | 27.025 | 0.4 | 1.48 | 26.625 | 27.245 | 26.495 | 136898 |
| 1718814600 | 26.63 | -0.04 | -0.15 | 26.755 | 26.975 | 26.58 | 91242 |
| 1718728200 | 26.67 | -0.05 | -0.19 | 26.905 | 26.905 | 26.45 | 89391 |
| 1718641800 | 26.72 | 0.7 | 2.67 | 26 | 26.72 | 25.82 | 122097 |
| 1718382600 | 26.025 | -1.06 | -3.91 | 26.865 | 26.935 | 25.34 | 279202 |
| 1718296200 | 27.085 | -1.02 | -3.61 | 28.13 | 28.195 | 27.085 | 167111 |
| 1718209800 | 28.1 | -0.35 | -1.21 | 28.455 | 28.605 | 27.89 | 142216 |
| 1718123400 | 28.445 | 0.11 | 0.39 | 28.42 | 28.96 | 28.08 | 155031 |
| 1718037000 | 28.335 | -0.71 | -2.43 | 28.28 | 28.52 | 28.225 | 125975 |
| 1717777800 | 29.04 | -0.05 | -0.15 | 29.04 | 29.175 | 28.72 | 89336 |
| 1717691400 | 29.085 | -0.02 | -0.07 | 29.175 | 29.595 | 28.995 | 94669 |
| 1717605000 | 29.105 | -0.18 | -0.60 | 29.435 | 29.535 | 29.05 | 87273 |
| 1717518600 | 29.28 | 0.25 | 0.84 | 28.85 | 29.35 | 28.68 | 110233 |
| 1717432200 | 29.035 | 0.29 | 0.99 | 28.77 | 29.095 | 28.375 | 157742 |
| 1717173000 | 28.75 | 0.31 | 1.09 | 28.44 | 28.75 | 28.185 | 391024 |
| 1717086600 | 28.44 | -0.97 | -3.28 | 29.4 | 29.4 | 28.44 | 237630 |
| 1717000200 | 29.405 | -0.44 | -1.47 | 29.73 | 29.96 | 29.105 | 226775 |
| 1716913800 | 29.845 | -0.35 | -1.16 | 30.19 | 30.37 | 29.845 | 136724 |
| 1716827400 | 30.195 | 0.09 | 0.30 | 30.055 | 30.6 | 30.055 | 117218 |
| 1716568200 | 30.105 | -0.08 | -0.27 | 30.045 | 30.41 | 29.855 | 191780 |
| 1716481800 | 30.185 | -0.44 | -1.42 | 30.51 | 30.62 | 30.185 | 193112 |
| 1716395400 | 30.62 | -0.23 | -0.73 | 30.77 | 31 | 30.61 | 103431 |
| 1716309000 | 30.845 | 0.07 | 0.24 | 30.79 | 30.89 | 30.37 | 128999 |
| 1716222600 | 30.77 | -0.13 | -0.42 | 30.665 | 31 | 30.665 | 101531 |
| 1715963400 | 30.9 | -0.59 | -1.86 | 31.305 | 31.51 | 30.74 | 128559 |
| 1715877000 | 31.485 | 0.64 | 2.07 | 30.935 | 31.82 | 30.935 | 151345 |
| 1715790600 | 30.845 | 0.04 | 0.15 | 30.875 | 31.34 | 30.605 | 189665 |
| 1715704200 | 30.8 | -0.23 | -0.74 | 30.89 | 31.26 | 30.63 | 190011 |
| 1715617800 | 31.03 | -0.24 | -0.77 | 31.21 | 31.255 | 30.635 | 140489 |
| 1715358600 | 31.27 | 0.67 | 2.19 | 30.585 | 31.27 | 30.585 | 128947 |
| 1715272200 | 30.6 | 0.2 | 0.66 | 30.36 | 30.62 | 30.31 | 85027 |
| 1715185800 | 30.4 | 0.25 | 0.83 | 30.115 | 31.8 | 30.1 | 258835 |
| 1715099400 | 30.15 | 0.29 | 0.97 | 29.86 | 30.295 | 29.855 | 154999 |
| 1715013000 | 29.86 | 0.18 | 0.61 | 29.755 | 29.945 | 29.725 | 107735 |
| 1714753800 | 29.68 | 0.41 | 1.42 | 29.39 | 29.7 | 29.025 | 147513 |
| 1714667400 | 29.265 | 0.38 | 1.30 | 28.805 | 29.75 | 28.805 | 266830 |
| 1714494600 | 28.89 | 0.32 | 1.12 | 28.45 | 29.27 | 28.45 | 195183 |
| 1714408200 | 28.57 | 1.02 | 3.68 | 27.665 | 28.695 | 27.64 | 160514 |
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
