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 | -1.480001 | -8.35215011287 | 17.72 | 17.75 | 16.19 | 7029 | 16.73860115 | DE |
| 4 | -0.59 | -3.50564489041 | 16.829999 | 18.35 | 15.02 | 12647 | 16.92445807 | DE |
| 12 | 2.169999 | 15.4228784648 | 14.07 | 18.35 | 12.82 | 9581 | 15.84858376 | DE |
| 26 | -0.190001 | -1.15642726719 | 16.43 | 18.35 | 12.82 | 7381 | 15.60237434 | DE |
| 52 | -4.620001 | -22.1476558006 | 20.86 | 24.82 | 12.82 | 6406 | 16.76211286 | DE |
| 156 | -15.330001 | -48.5587614824 | 31.57 | 32.4 | 12.82 | 5895 | 18.2839999 | DE |
| 260 | -15.330001 | -48.5587614824 | 31.57 | 32.4 | 12.82 | 5895 | 18.2839999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 16.39 | -0.1 | -0.61 | 16.45 | 16.66 | 16.329999 | 6204 |
| 1742938020 | 16.489999 | -0.26 | -1.55 | 17 | 17.07 | 16.36 | 9838 |
| 1742851620 | 16.75 | -0.25 | -1.47 | 17 | 17.41 | 16.71 | 7311 |
| 1742592420 | 17 | -0.19 | -1.11 | 17.19 | 17.19 | 16.7 | 4194 |
| 1742506020 | 17.19 | -0.44 | -2.50 | 17.72 | 17.75 | 17.079999 | 7596 |
| 1742419620 | 17.63 | -0.27 | -1.51 | 18 | 18.07 | 17.6 | 5704 |
| 1742333220 | 17.899999 | 0.57 | 3.29 | 17.44 | 18.35 | 17.309999 | 19894 |
| 1742246820 | 17.329999 | 0.93 | 5.67 | 16.41 | 17.649999 | 16.41 | 22470 |
| 1741987620 | 16.399999 | 0.57 | 3.60 | 15.92 | 16.489999 | 15.88 | 4779 |
| 1741901220 | 15.83 | 0.09 | 0.57 | 15.7 | 15.96 | 15.7 | 1912 |
| 1741814820 | 15.74 | -0.47 | -2.90 | 16.21 | 16.32 | 15.35 | 9613 |
| 1741728420 | 16.21 | -0.23 | -1.40 | 16.309999 | 16.489999 | 15.76 | 5102 |
| 1741642020 | 16.44 | -0.22 | -1.32 | 16.78 | 16.79 | 16.05 | 5664 |
| 1741382820 | 16.66 | -1.21 | -6.77 | 17.84 | 17.85 | 16.21 | 11463 |
| 1741296420 | 17.87 | 2.45 | 15.89 | 15.66 | 18.09 | 15.54 | 39931 |
| 1741210020 | 15.42 | -0.07 | -0.45 | 15.52 | 15.63 | 15.02 | 7876 |
| 1741123620 | 15.49 | -1 | -6.06 | 16.469999 | 16.57 | 15.03 | 16264 |
| 1741037220 | 16.489999 | 0.04 | 0.24 | 16.52 | 17.12 | 16.399999 | 13427 |
| 1740778020 | 16.45 | -0.67 | -3.91 | 17.01 | 17.19 | 16.26 | 11717 |
| 1740691620 | 17.12 | 0.42 | 2.51 | 16.829999 | 17.6 | 16.53 | 41978 |
| 1740605220 | 16.7 | 0.61 | 3.79 | 15.9 | 17.38 | 15.9 | 12203 |
| 1740518820 | 16.09 | -0.11 | -0.68 | 16.18 | 16.3 | 15.81 | 9335 |
| 1740432420 | 16.2 | -0.31 | -1.88 | 16.57 | 16.57 | 16.11 | 5139 |
| 1740173220 | 16.51 | 0.06 | 0.36 | 16.469999 | 16.649999 | 16.309999 | 3288 |
| 1740086820 | 16.45 | 0.66 | 4.18 | 15.83 | 16.79 | 15.68 | 16979 |
| 1740000420 | 15.79 | -0.58 | -3.54 | 16.34 | 16.42 | 15.6 | 6251 |
| 1739914020 | 16.37 | 0.24 | 1.49 | 16.26 | 16.54 | 16.1 | 4913 |
| 1739827620 | 16.129999 | -0.32 | -1.95 | 16.45 | 16.55 | 15.97 | 4954 |
| 1739568420 | 16.45 | 0.46 | 2.88 | 15.92 | 16.45 | 15.92 | 9092 |
| 1739482020 | 15.99 | -0.25 | -1.54 | 16.32 | 16.39 | 15.85 | 10111 |
| 1739395620 | 16.239999 | 0.64 | 4.10 | 15.71 | 16.25 | 15.56 | 55003 |
| 1739309220 | 15.6 | 0.59 | 3.93 | 15.01 | 15.6 | 14.91 | 8270 |
| 1739222820 | 15.01 | 0.54 | 3.73 | 14.4 | 15.12 | 14.19 | 5564 |
| 1738963620 | 14.47 | 0.44 | 3.14 | 14.06 | 15.02 | 14.06 | 4115 |
| 1738877220 | 14.03 | 0.48 | 3.54 | 13.6 | 14.15 | 13.52 | 3688 |
| 1738790820 | 13.55 | -0.3 | -2.17 | 13.9 | 13.93 | 13.5 | 7013 |
| 1738704420 | 13.85 | -0.19 | -1.35 | 14.1 | 14.1 | 13.85 | 701 |
| 1738618020 | 14.04 | 0 | 0.00 | 13.84 | 14.04 | 13.53 | 1782 |
| 1738358820 | 14.04 | 0.03 | 0.21 | 14.07 | 14.09 | 13.88 | 3159 |
| 1738272420 | 14.01 | 0.06 | 0.43 | 14.1 | 14.43 | 14 | 6703 |
| 1738186020 | 13.95 | 0.1 | 0.72 | 13.86 | 14.15 | 13.83 | 3974 |
| 1738099620 | 13.85 | 0.14 | 1.02 | 13.7 | 13.92 | 13.43 | 12692 |
| 1738013220 | 13.71 | 0.48 | 3.63 | 13.18 | 13.83 | 12.9 | 12895 |
| 1737754020 | 13.23 | 0.24 | 1.85 | 13.01 | 13.6 | 13.01 | 10213 |
| 1737667620 | 12.99 | -0.32 | -2.40 | 13.2 | 13.33 | 12.82 | 16668 |
| 1737581220 | 13.31 | -1.9 | -12.49 | 15.1 | 15.1 | 13.17 | 32986 |
| 1737494820 | 15.21 | -0.47 | -3.00 | 15.63 | 15.63 | 15.19 | 2620 |
| 1737408420 | 15.68 | -0.09 | -0.57 | 15.66 | 15.75 | 15.48 | 1714 |
| 1737149220 | 15.77 | 0.09 | 0.57 | 15.79 | 15.88 | 15.66 | 3425 |
| 1737062820 | 15.68 | 0.07 | 0.45 | 15.73 | 15.81 | 15.54 | 1427 |
| 1736976420 | 15.61 | 0.94 | 6.41 | 15 | 15.61 | 15 | 9684 |
| 1736890020 | 14.67 | 0.58 | 4.12 | 14.08 | 14.78 | 14.08 | 4019 |
| 1736803620 | 14.09 | -0.14 | -0.98 | 14.04 | 14.27 | 13.96 | 1603 |
| 1736544420 | 14.23 | -0.3 | -2.06 | 14.41 | 14.64 | 14.23 | 878 |
| 1736458020 | 14.53 | 0.24 | 1.68 | 14.35 | 14.53 | 14.28 | 847 |
| 1736371620 | 14.29 | -0.32 | -2.19 | 14.71 | 14.71 | 14.24 | 2677 |
| 1736285220 | 14.61 | -0.07 | -0.48 | 14.64 | 15 | 14.59 | 6248 |
| 1736198820 | 14.68 | 0.47 | 3.31 | 14.37 | 14.73 | 14.11 | 7984 |
| 1735939620 | 14.21 | 0.02 | 0.14 | 14.33 | 14.36 | 14.08 | 4182 |
| 1735853220 | 14.19 | 0.42 | 3.05 | 14.07 | 14.38 | 13.8 | 6941 |
| 1735594020 | 13.77 | -0.18 | -1.29 | 13.97 | 14 | 13.74 | 4068 |
| 1735334820 | 13.95 | 0.26 | 1.90 | 13.83 | 14.16 | 13.64 | 13192 |
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
