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 | -3.38 | -10.4385423101 | 32.38 | 32.38 | 27.7 | 5047 | 29.0296731 | DE |
| 4 | -1.58 | -5.16677567037 | 30.58 | 33.06 | 27.7 | 2608 | 30.52454581 | DE |
| 12 | 0.92 | 3.27635327635 | 28.08 | 34.76 | 27.7 | 3910 | 30.84589686 | DE |
| 26 | -2.84 | -8.91959798995 | 31.84 | 37.56 | 26.32 | 5523 | 30.14784354 | DE |
| 52 | -5.22 | -15.2542372881 | 34.22 | 37.56 | 23.4 | 10357 | 32.31122193 | DE |
| 156 | -36.8 | -55.9270516717 | 65.8 | 73.6 | 23.4 | 50986 | 49.23311123 | DE |
| 260 | -3.5 | -10.7692307692 | 32.5 | 73.6 | 22.75 | 51371 | 46.1531147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 28.78 | 0.38 | 1.34 | 28.4 | 29.36 | 27.7 | 16764 |
| 1721939160 | 28.4 | -2.9 | -9.27 | 31.24 | 31.26 | 27.9 | 20299 |
| 1721852820 | 31.3 | 0.2 | 0.64 | 31.4 | 31.46 | 31.18 | 1673 |
| 1721766420 | 31.1 | -0.74 | -2.32 | 31.68 | 31.68 | 31.1 | 386 |
| 1721679960 | 31.84 | -0.2 | -0.62 | 31.3 | 32.1 | 31.3 | 2412 |
| 1721420760 | 32.04 | 0.12 | 0.38 | 32.38 | 32.38 | 31.86 | 467 |
| 1721334360 | 31.92 | 0 | 0.00 | 31.92 | 32.5 | 31.88 | 931 |
| 1721248020 | 31.92 | 0.48 | 1.53 | 30.96 | 31.98 | 30.76 | 630 |
| 1721161560 | 31.44 | -0.2 | -0.63 | 32.08 | 32.08 | 30.98 | 1413 |
| 1721075160 | 31.64 | -0.7 | -2.16 | 32.78 | 32.78 | 31.64 | 917 |
| 1720815960 | 32.34 | -0.64 | -1.94 | 32.96 | 32.96 | 32.32 | 1574 |
| 1720729560 | 32.979999 | 0.04 | 0.12 | 32.92 | 33.06 | 32.479999 | 1146 |
| 1720643220 | 32.939999 | 0.24 | 0.73 | 32.64 | 33.02 | 32.04 | 2864 |
| 1720556760 | 32.7 | 0.06 | 0.18 | 32.7 | 32.799999 | 32.64 | 1005 |
| 1720470360 | 32.64 | 0.3 | 0.93 | 32.52 | 32.64 | 31.92 | 519 |
| 1720211220 | 32.34 | 0.78 | 2.47 | 32 | 32.619999 | 31.86 | 2100 |
| 1720124820 | 31.56 | -0.42 | -1.31 | 31.68 | 32 | 31.42 | 911 |
| 1720038420 | 31.98 | -0.14 | -0.44 | 32.5 | 32.5 | 31.72 | 821 |
| 1719952020 | 32.119999 | 0.78 | 2.49 | 31.8 | 32.24 | 31.48 | 2196 |
| 1719865620 | 31.34 | 0.04 | 0.13 | 31.38 | 32.5 | 31.1 | 5624 |
| 1719606420 | 31.3 | 0.76 | 2.49 | 30.58 | 31.38 | 30.58 | 4278 |
| 1719520020 | 30.54 | 0.2 | 0.66 | 30.5 | 30.84 | 30.36 | 1358 |
| 1719433620 | 30.34 | 0.3 | 1.00 | 30.22 | 30.68 | 29.68 | 1655 |
| 1719347160 | 30.04 | 0.12 | 0.40 | 29.82 | 30.04 | 29.48 | 368 |
| 1719260820 | 29.92 | 0.14 | 0.47 | 29.34 | 29.92 | 29.32 | 3310 |
| 1719001620 | 29.78 | -2.34 | -7.29 | 31.38 | 31.38 | 29.1 | 4164 |
| 1718915160 | 32.119999 | 0.44 | 1.39 | 31.88 | 32.2 | 31.64 | 1903 |
| 1718828820 | 31.68 | 0.84 | 2.72 | 30.56 | 31.68 | 30.56 | 1508 |
| 1718742360 | 30.84 | 0.96 | 3.21 | 30.4 | 31.64 | 30.4 | 2410 |
| 1718656020 | 29.88 | -0.26 | -0.86 | 29.72 | 30.6 | 29.7 | 2297 |
| 1718396820 | 30.14 | -0.42 | -1.37 | 31.04 | 31.1 | 29.68 | 3582 |
| 1718310420 | 30.56 | -1.08 | -3.41 | 31.68 | 31.74 | 30.54 | 2685 |
| 1718224020 | 31.64 | -0.36 | -1.13 | 32.02 | 32.119999 | 31.4 | 3547 |
| 1718137620 | 32 | -0.3 | -0.93 | 32.479999 | 32.58 | 31.52 | 1098 |
| 1718051220 | 32.299999 | 0.48 | 1.51 | 31.6 | 32.299999 | 31.58 | 3347 |
| 1717792020 | 31.82 | -2.18 | -6.41 | 34 | 34 | 30.98 | 8507 |
| 1717705620 | 34 | 0.94 | 2.84 | 33.02 | 34.26 | 32.88 | 1368 |
| 1717619220 | 33.06 | -0.22 | -0.66 | 32.96 | 33.06 | 32.479999 | 1250 |
| 1717532820 | 33.28 | 0.28 | 0.85 | 32.5 | 33.28 | 32.5 | 935 |
| 1717446420 | 33 | 0.2 | 0.61 | 33.299999 | 33.299999 | 32.7 | 856 |
| 1717187220 | 32.799999 | -0.26 | -0.79 | 33.14 | 33.14 | 32.58 | 903 |
| 1717100820 | 33.06 | -0.56 | -1.67 | 33.58 | 33.58 | 32.88 | 3266 |
| 1717014420 | 33.619999 | 0.08 | 0.24 | 33.4 | 33.619999 | 32.7 | 5696 |
| 1716928020 | 33.54 | -0.92 | -2.67 | 34.46 | 34.76 | 33.54 | 4757 |
| 1716841560 | 34.46 | 0.48 | 1.41 | 34 | 34.5 | 33.54 | 1965 |
| 1716582420 | 33.979999 | 0.84 | 2.53 | 33.36 | 34.02 | 33.36 | 2162 |
| 1716496020 | 33.14 | -0.18 | -0.54 | 33.18 | 34.2 | 33.14 | 7552 |
| 1716409620 | 33.32 | 0.08 | 0.24 | 33.22 | 33.36 | 32.88 | 6928 |
| 1716323160 | 33.24 | 0.46 | 1.40 | 32.4 | 33.24 | 32.32 | 3777 |
| 1716236760 | 32.78 | 0.84 | 2.63 | 32.42 | 32.78 | 32.299999 | 1628 |
| 1715977620 | 31.94 | 0.74 | 2.37 | 31.2 | 32.42 | 31.2 | 5235 |
| 1715891220 | 31.2 | 0.42 | 1.36 | 31.24 | 31.68 | 31.1 | 1993 |
| 1715804820 | 30.78 | 0.14 | 0.46 | 30.5 | 31.8 | 30.5 | 14257 |
| 1715718420 | 30.64 | 0.92 | 3.10 | 30.2 | 30.64 | 29.76 | 13998 |
| 1715631960 | 29.72 | 0.36 | 1.23 | 29.46 | 30.2 | 29.28 | 9749 |
| 1715372820 | 29.36 | 0 | 0.00 | 29.46 | 29.68 | 29.14 | 3518 |
| 1715286420 | 29.36 | -0.06 | -0.20 | 29.84 | 29.84 | 29.36 | 1090 |
| 1715200020 | 29.42 | -0.16 | -0.54 | 29.54 | 29.9 | 29.42 | 3733 |
| 1715113620 | 29.58 | 0.6 | 2.07 | 29.18 | 29.74 | 29.18 | 10149 |
| 1715027220 | 28.98 | 0.12 | 0.42 | 28.98 | 29.32 | 28.56 | 15490 |
| 1714768020 | 28.86 | 1.26 | 4.57 | 28.08 | 28.9 | 27.88 | 18450 |
| 1714681560 | 27.6 | 0.42 | 1.55 | 27.22 | 27.94 | 27.1 | 36008 |
| 1714508820 | 27.18 | 0 | 0.00 | 27.28 | 27.4 | 26.66 | 15978 |
| 1714422420 | 27.18 | 0.2 | 0.74 | 27.48 | 27.78 | 26.64 | 30641 |
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
