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 | 0.45 | 3.08324768756 | 14.595 | 15.22 | 14.49 | 403497 | 14.96326076 | DE |
| 4 | 0.235 | 1.58676569885 | 14.81 | 15.31 | 14.3 | 488164 | 14.75894201 | DE |
| 12 | -1.135 | -7.01483312732 | 16.18 | 17.28 | 14.3 | 567313 | 15.73423627 | DE |
| 26 | 1.28 | 9.29894660371 | 13.765 | 18.2 | 12.92 | 762692 | 15.38666092 | DE |
| 52 | 3.105 | 26.0050251256 | 11.94 | 18.2 | 9.974 | 806052 | 13.85218841 | DE |
| 156 | 7.12 | 89.8422712934 | 7.925 | 18.2 | 6.005 | 1154223 | 11.03552729 | DE |
| 260 | 12.645 | 526.875 | 2.4 | 49 | 0.65 | 1997741 | 5.80709298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 14.97 | -0.17 | -1.09 | 15.065 | 15.21 | 14.905 | 262910 |
| 1721320200 | 15.135 | 0.21 | 1.37 | 14.79 | 15.22 | 14.775 | 437640 |
| 1721233800 | 14.93 | 0.09 | 0.61 | 14.795 | 15.035 | 14.77 | 339058 |
| 1721147400 | 14.84 | -0.1 | -0.64 | 14.885 | 14.95 | 14.49 | 400199 |
| 1721061000 | 14.935 | 0.24 | 1.63 | 14.595 | 14.935 | 14.595 | 577678 |
| 1720801800 | 14.695 | 0.08 | 0.51 | 14.8 | 15 | 14.665 | 450007 |
| 1720715400 | 14.62 | 0.01 | 0.07 | 14.63 | 14.63 | 14.435 | 458796 |
| 1720629000 | 14.61 | 0.16 | 1.11 | 14.495 | 14.675 | 14.305 | 438057 |
| 1720542600 | 14.45 | -0.1 | -0.65 | 14.57 | 14.595 | 14.3 | 465734 |
| 1720456200 | 14.545 | -0.11 | -0.75 | 14.54 | 14.895 | 14.38 | 586999 |
| 1720197000 | 14.655 | -0.15 | -0.98 | 14.765 | 14.98 | 14.6 | 420369 |
| 1720110600 | 14.8 | 0.08 | 0.51 | 14.85 | 14.89 | 14.58 | 351489 |
| 1720024200 | 14.725 | 0.02 | 0.14 | 14.8 | 14.89 | 14.53 | 664654 |
| 1719937800 | 14.705 | 0.01 | 0.03 | 14.765 | 15.12 | 14.625 | 457918 |
| 1719851400 | 14.7 | 0.05 | 0.38 | 15.275 | 15.31 | 14.645 | 581793 |
| 1719592200 | 14.645 | 0.05 | 0.38 | 14.69 | 14.945 | 14.545 | 654073 |
| 1719505800 | 14.59 | -0.14 | -0.92 | 14.595 | 14.665 | 14.43 | 599402 |
| 1719419400 | 14.725 | -0.38 | -2.48 | 15.105 | 15.105 | 14.66 | 722055 |
| 1719333000 | 15.1 | -0.04 | -0.23 | 15.17 | 15.25 | 15 | 292247 |
| 1719246600 | 15.135 | 0.14 | 0.93 | 14.81 | 15.16 | 14.775 | 602207 |
| 1718987400 | 14.995 | -0.26 | -1.70 | 15.24 | 15.285 | 14.84 | 659812 |
| 1718901000 | 15.255 | 0.25 | 1.67 | 15.02 | 15.39 | 14.97 | 421954 |
| 1718814600 | 15.005 | -0.09 | -0.60 | 15.115 | 15.19 | 14.925 | 403149 |
| 1718728200 | 15.095 | 0.34 | 2.27 | 14.935 | 15.27 | 14.7 | 651797 |
| 1718641800 | 14.76 | 0.29 | 1.97 | 14.43 | 14.82 | 14.31 | 638083 |
| 1718382600 | 14.475 | -0.59 | -3.88 | 14.845 | 14.89 | 14.39 | 1212630 |
| 1718296200 | 15.06 | -0.61 | -3.86 | 15.64 | 15.665 | 14.88 | 813301 |
| 1718209800 | 15.665 | -0.09 | -0.57 | 15.755 | 15.93 | 15.55 | 402037 |
| 1718123400 | 15.755 | -0.39 | -2.45 | 16.145 | 16.145 | 15.545 | 547129 |
| 1718037000 | 16.149999 | 0.1 | 0.62 | 15.9 | 16.17 | 15.8 | 395216 |
| 1717777800 | 16.05 | 0.11 | 0.69 | 16.149999 | 16.3 | 16 | 382706 |
| 1717691400 | 15.94 | 0.21 | 1.34 | 15.96 | 16.149999 | 15.9 | 569056 |
| 1717605000 | 15.73 | -0.16 | -1.01 | 15.945 | 16.045 | 15.73 | 498565 |
| 1717518600 | 15.89 | -0.4 | -2.46 | 16.075 | 16.075 | 15.635 | 858162 |
| 1717432200 | 16.29 | -0.04 | -0.21 | 16.48 | 16.77 | 16.175 | 525597 |
| 1717173000 | 16.325 | 0.08 | 0.49 | 16.3 | 16.504999 | 16.145 | 709721 |
| 1717086600 | 16.245 | -0.42 | -2.52 | 16.51 | 16.68 | 16.215 | 477825 |
| 1717000200 | 16.665 | -0.35 | -2.06 | 17.055 | 17.175 | 16.665 | 420104 |
| 1716913800 | 17.015 | -0.01 | -0.03 | 17.03 | 17.175 | 16.95 | 391145 |
| 1716827400 | 17.02 | 0.41 | 2.44 | 16.69 | 17.12 | 16.645 | 334139 |
| 1716568200 | 16.614999 | -0.13 | -0.78 | 16.649999 | 16.815 | 16.465 | 436673 |
| 1716481800 | 16.745 | -0.08 | -0.48 | 16.76 | 16.865 | 16.68 | 375269 |
| 1716395400 | 16.825 | -0.21 | -1.20 | 16.8 | 17.18 | 16.684999 | 546802 |
| 1716309000 | 17.03 | -0.18 | -1.05 | 17.22 | 17.28 | 16.82 | 785615 |
| 1716222600 | 17.21 | 0.54 | 3.21 | 16.785 | 17.21 | 16.785 | 689527 |
| 1715963400 | 16.675 | -0.19 | -1.10 | 16.85 | 16.945 | 16.059999 | 1110776 |
| 1715877000 | 16.86 | 0.13 | 0.75 | 15.85 | 16.995 | 15.6 | 2007080 |
| 1715790600 | 16.735 | 0.08 | 0.48 | 16.77 | 16.935 | 16.385 | 753203 |
| 1715704200 | 16.655 | 0.3 | 1.83 | 16.375 | 16.754999 | 16.375 | 498396 |
| 1715617800 | 16.355 | 0.02 | 0.09 | 16.32 | 16.355 | 16.219999 | 394003 |
| 1715358600 | 16.34 | 0 | 0.03 | 16.39 | 16.649999 | 16.34 | 311803 |
| 1715272200 | 16.335 | -0.01 | -0.03 | 16.34 | 16.41 | 16.18 | 311572 |
| 1715185800 | 16.34 | -0.06 | -0.37 | 16.39 | 16.45 | 16.285 | 393861 |
| 1715099400 | 16.399999 | -0.02 | -0.12 | 16.465 | 16.55 | 16.25 | 357305 |
| 1715013000 | 16.42 | 0.42 | 2.63 | 16.165 | 16.45 | 16.024999 | 377967 |
| 1714753800 | 16 | -0.1 | -0.62 | 16.114999 | 16.265 | 15.955 | 683545 |
| 1714667400 | 16.1 | -0.17 | -1.01 | 16.05 | 16.14 | 15.76 | 920676 |
| 1714494600 | 16.265 | -0.3 | -1.81 | 16.7 | 16.83 | 16.235 | 534804 |
| 1714408200 | 16.565 | 0.39 | 2.38 | 16.18 | 16.59 | 16.114999 | 907202 |
| 1714149000 | 16.18 | -0.29 | -1.73 | 16.725 | 16.915 | 16.065 | 1095268 |
| 1714062600 | 16.465 | -0.3 | -1.76 | 16.739999 | 16.79 | 16.285 | 761273 |
| 1713976200 | 16.76 | 0 | 0.00 | 16.98 | 17.02 | 16.675 | 686244 |
| 1713889800 | 16.76 | -0.35 | -2.02 | 17.11 | 17.2 | 16.635 | 871679 |
| 1713803400 | 17.105 | -0.21 | -1.21 | 17.3 | 17.37 | 17.03 | 552127 |
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
