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 | 2.17 | 4.5445026178 | 47.75 | 49.1 | 43.605 | 765 | 46.5409545 | DE |
| 4 | 2.665 | 5.63961485557 | 47.255 | 52.99 | 43.605 | 535 | 48.2563048 | DE |
| 12 | -9.5 | -15.9878828677 | 59.42 | 70 | 43.605 | 382 | 54.52385973 | DE |
| 26 | -2.08 | -4 | 52 | 70 | 43.605 | 377 | 53.53953009 | DE |
| 52 | -14.28 | -22.2429906542 | 64.2 | 70 | 34 | 541 | 49.47677074 | DE |
| 156 | -14.28 | -22.2429906542 | 64.2 | 70 | 34 | 541 | 49.47677074 | DE |
| 260 | -14.28 | -22.2429906542 | 64.2 | 70 | 34 | 541 | 49.47677074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 48.705 | 0.7 | 1.47 | 49.1 | 49.1 | 48.705 | 44 |
| 1722025620 | 48 | 4.4 | 10.08 | 47.45 | 48 | 47.45 | 1430 |
| 1721939160 | 43.605 | -1 | -2.23 | 44.695 | 44.695 | 43.605 | 397 |
| 1721852820 | 44.6 | -2.39 | -5.09 | 48.055 | 48.11 | 44.6 | 560 |
| 1721766420 | 46.99 | 0.34 | 0.74 | 46.905 | 46.99 | 46.905 | 48 |
| 1721679960 | 46.645 | -1.06 | -2.22 | 47.75 | 47.855 | 46.645 | 1389 |
| 1721420760 | 47.705 | -3.34 | -6.53 | 48.045 | 48.045 | 47.705 | 740 |
| 1721334360 | 51.04 | -0.46 | -0.89 | 49.915 | 51.1 | 49.275 | 194 |
| 1721248020 | 51.5 | 0.7 | 1.38 | 52.74 | 52.74 | 51.5 | 287 |
| 1721161560 | 50.8 | 0.88 | 1.76 | 49.865 | 51.09 | 49.865 | 569 |
| 1721075160 | 49.92 | -3.07 | -5.79 | 52.56 | 52.76 | 49.92 | 1223 |
| 1720815960 | 52.99 | 2.61 | 5.18 | 51 | 52.99 | 51 | 457 |
| 1720729560 | 50.38 | 0.95 | 1.92 | 51.17 | 51.2 | 50.38 | 222 |
| 1720643220 | 49.43 | 1.62 | 3.38 | 49.125 | 49.43 | 49.125 | 27 |
| 1720556760 | 47.815 | 0.27 | 0.56 | 47.815 | 47.815 | 47.815 | 11 |
| 1720470360 | 47.55 | -0.15 | -0.30 | 47.43 | 47.55 | 47.43 | 500 |
| 1720211220 | 47.695 | 0 | 0.00 | 47.695 | 47.695 | 47.695 | 0 |
| 1720124820 | 47.695 | 0 | 0.00 | 47.695 | 47.695 | 47.695 | 0 |
| 1720038420 | 47.695 | -0.39 | -0.81 | 47.47 | 47.695 | 47.47 | 294 |
| 1719952020 | 48.085 | -1.8 | -3.60 | 47.255 | 48.085 | 46.65 | 753 |
| 1719865620 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1719606420 | 49.88 | 1.98 | 4.12 | 49.845 | 49.88 | 49.845 | 150 |
| 1719520020 | 47.905 | -0.03 | -0.05 | 47.045 | 47.905 | 47.045 | 65 |
| 1719433620 | 47.93 | 1.36 | 2.91 | 47.93 | 47.93 | 47.93 | 60 |
| 1719347160 | 46.575 | -1.81 | -3.74 | 46.735 | 46.955 | 46.575 | 341 |
| 1719260820 | 48.385 | 0 | 0.00 | 48.385 | 48.385 | 48.385 | 0 |
| 1719001620 | 48.385 | -0.29 | -0.59 | 48.61 | 48.735 | 48.385 | 55 |
| 1718915160 | 48.67 | -0.17 | -0.35 | 48.67 | 48.67 | 48.67 | 103 |
| 1718828820 | 48.84 | -0.88 | -1.76 | 48.84 | 48.84 | 48.84 | 28 |
| 1718742360 | 49.715 | 0.08 | 0.16 | 49.655 | 49.715 | 49.225 | 166 |
| 1718656020 | 49.635 | 1.18 | 2.42 | 49.535 | 49.78 | 49.535 | 412 |
| 1718396820 | 48.46 | -3.39 | -6.54 | 50.75 | 50.75 | 48.46 | 90 |
| 1718310420 | 51.85 | -4.5 | -7.99 | 55.35 | 55.35 | 51.85 | 225 |
| 1718224020 | 56.35 | 3.26 | 6.14 | 56.35 | 56.35 | 56.35 | 50 |
| 1718137620 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1718051220 | 53.09 | -1.27 | -2.34 | 52.96 | 53.09 | 52.96 | 119 |
| 1717792020 | 54.36 | 1.41 | 2.66 | 54.67 | 54.67 | 54.36 | 120 |
| 1717705620 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1717619220 | 52.95 | -0.45 | -0.84 | 51.95 | 52.95 | 51.95 | 290 |
| 1717532820 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1717446420 | 53.4 | 0.35 | 0.66 | 55.1 | 55.1 | 53.4 | 113 |
| 1717187220 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1717100820 | 53.05 | -3.15 | -5.60 | 53.05 | 53.05 | 53.05 | 4 |
| 1717014360 | 56.2 | 0 | 0.00 | 56.2 | 56.2 | 56.2 | 0 |
| 1716927960 | 56.2 | 0 | 0.00 | 56.2 | 56.2 | 56.2 | 0 |
| 1716841560 | 56.2 | -0.8 | -1.40 | 56.2 | 56.2 | 56.2 | 8 |
| 1716582420 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716496020 | 57 | -1 | -1.72 | 58.04 | 58.04 | 57 | 273 |
| 1716409620 | 58 | -1.23 | -2.08 | 59.35 | 59.35 | 58 | 152 |
| 1716323160 | 59.23 | -2.73 | -4.41 | 61.33 | 61.33 | 59.15 | 746 |
| 1716236820 | 61.96 | 0 | 0.00 | 61.96 | 61.96 | 61.96 | 0 |
| 1715977620 | 61.96 | -1.12 | -1.78 | 62.29 | 62.29 | 61.96 | 255 |
| 1715891220 | 63.08 | -3.19 | -4.81 | 65.12 | 66 | 63.08 | 405 |
| 1715804820 | 66.269999 | -0.38 | -0.57 | 66.16 | 66.269999 | 66.14 | 247 |
| 1715718420 | 66.65 | -2.93 | -4.21 | 65.879999 | 68.849999 | 65.86 | 338 |
| 1715631960 | 69.58 | 4.53 | 6.96 | 66.26 | 70 | 66.26 | 1015 |
| 1715372820 | 65.05 | -1.42 | -2.14 | 67.84 | 68.26 | 64.81 | 1130 |
| 1715286420 | 66.47 | 2.7 | 4.23 | 63.71 | 66.47 | 63.71 | 658 |
| 1715200020 | 63.77 | -0.59 | -0.92 | 64.3 | 64.3 | 63.77 | 81 |
| 1715113620 | 64.36 | 1.36 | 2.16 | 63.07 | 64.36 | 62.42 | 872 |
| 1715027220 | 63 | 4.23 | 7.20 | 59.42 | 63 | 58.84 | 657 |
| 1714768020 | 58.77 | 4.02 | 7.34 | 54.9 | 58.77 | 54.21 | 927 |
| 1714681560 | 54.75 | 6.74 | 14.03 | 51.76 | 54.75 | 51.76 | 545 |
| 1714508820 | 48.015 | -0.63 | -1.28 | 47.63 | 48.095 | 47.63 | 275 |
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
