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 | -4.55788514129 | 21.94 | 23.2 | 20.48 | 13101 | 21.87700551 | DE |
| 4 | -4.48 | -17.6239181747 | 25.42 | 25.58 | 20.48 | 13464 | 22.84192848 | DE |
| 12 | -11.719999 | -35.8848725011 | 32.659999 | 33.28 | 20.48 | 11593 | 26.79792882 | DE |
| 26 | -14.5 | -40.914221219 | 35.44 | 37.619999 | 20.48 | 8168 | 29.54891493 | DE |
| 52 | -8.58 | -29.0650406504 | 29.52 | 37.619999 | 20.48 | 5304 | 29.97308271 | DE |
| 156 | -1.96 | -8.55895196507 | 22.9 | 37.619999 | 20.48 | 4603 | 29.85667223 | DE |
| 260 | -1.96 | -8.55895196507 | 22.9 | 37.619999 | 20.48 | 4603 | 29.85667223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 21 | 0.14 | 0.67 | 21 | 21.14 | 20.48 | 10122 |
| 1732224420 | 20.86 | -2.06 | -8.99 | 21.76 | 21.76 | 20.8 | 11502 |
| 1732138020 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1732051620 | 22.92 | 0.76 | 3.43 | 22.24 | 23.2 | 22.1 | 15611 |
| 1731965220 | 22.16 | 0.38 | 1.74 | 21.94 | 22.58 | 21.54 | 15168 |
| 1731705960 | 21.78 | -0.82 | -3.63 | 22.56 | 22.8 | 21.7 | 16705 |
| 1731619560 | 22.6 | -0.36 | -1.57 | 22.62 | 23 | 22.2 | 9372 |
| 1731533160 | 22.96 | 1.32 | 6.10 | 21.78 | 22.96 | 21.64 | 12916 |
| 1731446820 | 21.64 | -0.76 | -3.39 | 22.34 | 22.52 | 21.46 | 19336 |
| 1731360420 | 22.4 | -0.18 | -0.80 | 22.74 | 22.94 | 22.34 | 13802 |
| 1731101220 | 22.58 | -0.56 | -2.42 | 23.06 | 23.16 | 22.48 | 16905 |
| 1731014760 | 23.14 | 0.1 | 0.43 | 23.22 | 23.9 | 22.86 | 26372 |
| 1730928360 | 23.04 | 0.24 | 1.05 | 23.12 | 23.52 | 22.36 | 11453 |
| 1730841960 | 22.8 | -0.76 | -3.23 | 23.5 | 23.64 | 22.52 | 14747 |
| 1730755560 | 23.56 | -0.84 | -3.44 | 24.1 | 24.32 | 23.16 | 13209 |
| 1730496360 | 24.4 | 0.2 | 0.83 | 24.12 | 24.58 | 23.82 | 5853 |
| 1730409960 | 24.2 | -0.08 | -0.33 | 24 | 24.24 | 23.6 | 5012 |
| 1730323560 | 24.28 | -0.2 | -0.82 | 24.62 | 24.62 | 23.56 | 9684 |
| 1730237160 | 24.48 | -0.62 | -2.47 | 25.12 | 25.5 | 24.18 | 15077 |
| 1730150760 | 25.1 | -0.12 | -0.48 | 25.42 | 25.58 | 24.52 | 12962 |
| 1729888020 | 25.22 | 0.08 | 0.32 | 25.18 | 25.34 | 24.54 | 14048 |
| 1729801560 | 25.14 | -0.68 | -2.63 | 25.82 | 25.96 | 24.92 | 17202 |
| 1729715160 | 25.82 | -1.36 | -5.00 | 27.16 | 27.2 | 25.5 | 35718 |
| 1729628760 | 27.18 | -0.58 | -2.09 | 27.68 | 27.7 | 26.76 | 14480 |
| 1729542360 | 27.76 | -0.26 | -0.93 | 27.86 | 28.22 | 27.34 | 12339 |
| 1729283160 | 28.02 | 0.1 | 0.36 | 28 | 28.2 | 27.34 | 9933 |
| 1729196760 | 27.92 | 0.34 | 1.23 | 27.7 | 28 | 27.6 | 7509 |
| 1729110360 | 27.58 | -0.1 | -0.36 | 27.66 | 27.8 | 27.28 | 14128 |
| 1729023960 | 27.68 | -1.3 | -4.49 | 28.8 | 29.04 | 27.62 | 16051 |
| 1728937620 | 28.98 | -0.46 | -1.56 | 29.36 | 29.36 | 28.34 | 15671 |
| 1728678360 | 29.44 | -0.16 | -0.54 | 29.48 | 29.68 | 28.94 | 11562 |
| 1728591960 | 29.6 | 0 | 0.00 | 29.62 | 29.76 | 29.08 | 11803 |
| 1728505560 | 29.6 | -0.02 | -0.07 | 29.58 | 29.7 | 28.9 | 18689 |
| 1728419160 | 29.62 | -0.5 | -1.66 | 30.28 | 30.28 | 29.26 | 7641 |
| 1728332760 | 30.12 | -0.16 | -0.53 | 30.28 | 30.48 | 29.46 | 17063 |
| 1728073560 | 30.28 | 0.12 | 0.40 | 30.28 | 30.52 | 29.76 | 8199 |
| 1727987220 | 30.16 | 0.04 | 0.13 | 29.94 | 30.32 | 29.6 | 3984 |
| 1727900820 | 30.12 | 0.54 | 1.83 | 29.62 | 30.3 | 29.6 | 12135 |
| 1727814420 | 29.58 | -1.3 | -4.21 | 31.3 | 31.4 | 28.88 | 25522 |
| 1727728020 | 30.88 | 0.08 | 0.26 | 31.2 | 31.46 | 30.26 | 30390 |
| 1727468760 | 30.8 | -0.9 | -2.84 | 30.54 | 30.82 | 30.18 | 7162 |
| 1727382360 | 31.7 | 0.7 | 2.26 | 31.62 | 31.78 | 31.04 | 2690 |
| 1727295960 | 31 | -0.54 | -1.71 | 31.46 | 31.5 | 30.64 | 2004 |
| 1727209560 | 31.54 | 0.04 | 0.13 | 31.86 | 31.98 | 31.3 | 3334 |
| 1727123160 | 31.5 | -0.16 | -0.51 | 31.76 | 31.76 | 30.78 | 6577 |
| 1726864020 | 31.66 | -1.42 | -4.29 | 32.38 | 32.38 | 31 | 13177 |
| 1726777560 | 33.08 | 0.74 | 2.29 | 33.28 | 33.28 | 32.799999 | 1319 |
| 1726691220 | 32.34 | 0.02 | 0.06 | 32.28 | 32.96 | 32.28 | 3283 |
| 1726604760 | 32.32 | 0.7 | 2.21 | 31.78 | 32.659999 | 31.78 | 15288 |
| 1726518420 | 31.62 | 0.62 | 2.00 | 31.04 | 31.82 | 30.8 | 5950 |
| 1726259160 | 31 | 0.28 | 0.91 | 30.8 | 31.16 | 30.46 | 4844 |
| 1726172760 | 30.72 | 0.84 | 2.81 | 30 | 31.14 | 29.78 | 4626 |
| 1726086360 | 29.88 | 0 | 0.00 | 29.88 | 30.14 | 29.52 | 3009 |
| 1725999960 | 29.88 | -0.34 | -1.13 | 30.12 | 30.18 | 29.44 | 16651 |
| 1725913620 | 30.22 | 0.06 | 0.20 | 29.9 | 30.22 | 29.54 | 3834 |
| 1725654360 | 30.16 | 0.18 | 0.60 | 30.12 | 30.36 | 29.7 | 9413 |
| 1725567960 | 29.98 | -0.88 | -2.85 | 30.88 | 30.88 | 29.98 | 7557 |
| 1725481560 | 30.86 | 0.24 | 0.78 | 30.6 | 31.2 | 30.6 | 2573 |
| 1725395160 | 30.62 | -1.38 | -4.31 | 32.04 | 32.28 | 30.62 | 4846 |
| 1725308760 | 32 | -0.82 | -2.50 | 32.659999 | 32.68 | 31.52 | 5983 |
| 1725049560 | 32.82 | 0.44 | 1.36 | 32.659999 | 33.18 | 32.4 | 4381 |
| 1724963160 | 32.38 | -0.46 | -1.40 | 31.98 | 33 | 31.8 | 9577 |
| 1724876760 | 32.84 | -1.82 | -5.25 | 33.52 | 34 | 32.84 | 5027 |
| 1724790420 | 34.659999 | -0.36 | -1.03 | 35.04 | 35.2 | 34.42 | 11439 |
| 1724704020 | 35.02 | 0.34 | 0.98 | 35.14 | 35.42 | 34 | 20169 |
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
