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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 43.215 | -0.63 | -1.43 | 43.885 | 43.885 | 43.05 | 7469 |
| 1743024420 | 43.84 | -1.64 | -3.60 | 45.44 | 45.6 | 43.84 | 1036 |
| 1742938020 | 45.475 | -0.57 | -1.23 | 46.045 | 46.285 | 45.475 | 1371 |
| 1742851620 | 46.04 | 1.3 | 2.91 | 45.045 | 46.325 | 45.045 | 1782 |
| 1742592420 | 44.74 | -0.33 | -0.72 | 45.04 | 45.04 | 44.175 | 1079 |
| 1742506020 | 45.065 | 0.56 | 1.27 | 45.395 | 45.435 | 44.6 | 4406 |
| 1742419620 | 44.5 | 0.96 | 2.20 | 43.51 | 44.5 | 43.475 | 172 |
| 1742333220 | 43.54 | 0.69 | 1.60 | 43 | 45.205 | 41.725 | 1913 |
| 1742246820 | 42.854999 | -0.26 | -0.59 | 42.82 | 43.12 | 42.575 | 751 |
| 1741987620 | 43.11 | 1.22 | 2.90 | 42.229999 | 43.11 | 42.229999 | 1255 |
| 1741901220 | 41.895 | 0.06 | 0.14 | 41.52 | 42.27 | 41.424999 | 2683 |
| 1741814820 | 41.835 | 0.45 | 1.09 | 41.14 | 42.5 | 41.125 | 1391 |
| 1741728420 | 41.385 | -0.25 | -0.59 | 40.424999 | 41.385 | 40.424999 | 2608 |
| 1741642020 | 41.63 | -0.03 | -0.07 | 41.79 | 41.79 | 40.97 | 2736 |
| 1741382820 | 41.659999 | -0.64 | -1.51 | 42 | 42 | 40.78 | 4973 |
| 1741296420 | 42.299999 | -1.38 | -3.15 | 43.355 | 43.355 | 42.06 | 4156 |
| 1741210020 | 43.675 | -0.23 | -0.51 | 43.87 | 44.195 | 43.3 | 6333 |
| 1741123620 | 43.9 | -1.93 | -4.21 | 45.945 | 46.125 | 43.67 | 4650 |
| 1741037220 | 45.83 | -1.17 | -2.49 | 48.625 | 48.8 | 45.83 | 2034 |
| 1740778020 | 47 | -0.96 | -2.00 | 46.73 | 47.28 | 46.53 | 498 |
| 1740691620 | 47.96 | 0.28 | 0.59 | 47.58 | 48.365 | 47.5 | 594 |
| 1740605220 | 47.68 | 0.2 | 0.41 | 47.415 | 48.34 | 47.415 | 2109 |
| 1740518820 | 47.485 | -1.33 | -2.71 | 48.595 | 48.705 | 46.89 | 3628 |
| 1740432420 | 48.81 | -1.02 | -2.04 | 48.67 | 49.5 | 48.5 | 1998 |
| 1740173220 | 49.825 | 1.02 | 2.08 | 49.395 | 49.825 | 49.285 | 250 |
| 1740086820 | 48.81 | -2.01 | -3.96 | 50.5 | 50.66 | 48.81 | 2951 |
| 1740000420 | 50.82 | 0.59 | 1.17 | 50.42 | 51.1 | 50.42 | 1898 |
| 1739914020 | 50.23 | -0.28 | -0.55 | 50.23 | 50.23 | 50.23 | 166 |
| 1739827620 | 50.51 | 0.23 | 0.46 | 50.07 | 50.51 | 50.05 | 1077 |
| 1739568420 | 50.28 | 0.48 | 0.96 | 50.07 | 50.28 | 49.14 | 683 |
| 1739482020 | 49.8 | -0.2 | -0.39 | 50.13 | 50.51 | 49.8 | 5153 |
| 1739395620 | 49.995 | -0.47 | -0.92 | 50.73 | 50.73 | 49.805 | 683 |
| 1739309220 | 50.46 | -0.84 | -1.64 | 51.52 | 51.52 | 50.37 | 1426 |
| 1739222820 | 51.3 | -0.17 | -0.33 | 51.86 | 51.86 | 51.3 | 1804 |
| 1738963620 | 51.47 | -0.21 | -0.41 | 51.95 | 51.95 | 51.47 | 504 |
| 1738877220 | 51.68 | 0.39 | 0.76 | 51.21 | 52.07 | 51.03 | 1760 |
| 1738790820 | 51.29 | 0.95 | 1.89 | 49.96 | 51.29 | 49.505 | 2281 |
| 1738704420 | 50.34 | 0.33 | 0.66 | 49.705 | 50.53 | 49.555 | 2659 |
| 1738618020 | 50.01 | -0.5 | -0.99 | 49.605 | 51 | 49.315 | 2916 |
| 1738358820 | 50.51 | 2.41 | 5.01 | 48.76 | 50.51 | 48.335 | 1665 |
| 1738272420 | 48.1 | -0.1 | -0.21 | 48.865 | 49.07 | 46.795 | 1208 |
| 1738186020 | 48.2 | -1.58 | -3.16 | 50.97 | 52.57 | 47.82 | 2605 |
| 1738099620 | 49.775 | 2.96 | 6.32 | 48.06 | 49.775 | 47.1 | 588 |
| 1738013220 | 46.815 | -4.72 | -9.15 | 50.83 | 50.87 | 46.475 | 2940 |
| 1737754020 | 51.53 | -0.06 | -0.12 | 51.84 | 51.84 | 51.17 | 1490 |
| 1737667620 | 51.59 | -0.41 | -0.79 | 51.86 | 52.32 | 51.42 | 1899 |
| 1737581220 | 52 | 2.57 | 5.19 | 49.84 | 52 | 49.19 | 3432 |
| 1737494820 | 49.435 | 1.02 | 2.10 | 47.89 | 49.8 | 47.89 | 664 |
| 1737408420 | 48.42 | -0.12 | -0.25 | 48.605 | 48.605 | 48.24 | 281 |
| 1737149220 | 48.54 | 0.72 | 1.51 | 47.905 | 48.565 | 47.9 | 1459 |
| 1737062820 | 47.82 | 0.48 | 1.02 | 47.375 | 47.885 | 47.345 | 724 |
| 1736976420 | 47.335 | 1.25 | 2.71 | 45.905 | 47.41 | 45.905 | 1257 |
| 1736890020 | 46.085 | 0.67 | 1.48 | 45.51 | 46.085 | 45.51 | 418 |
| 1736803620 | 45.415 | -0.6 | -1.30 | 45.705 | 45.96 | 45.415 | 687 |
| 1736544420 | 46.015 | -0.05 | -0.11 | 46.065 | 46.235 | 45.79 | 1055 |
| 1736458020 | 46.065 | 0.05 | 0.12 | 46.195 | 46.2 | 46.03 | 305 |
| 1736371620 | 46.01 | -0.01 | -0.02 | 46.7 | 46.725 | 46.01 | 658 |
| 1736285220 | 46.02 | -0.34 | -0.72 | 46.315 | 46.885 | 46.02 | 1206 |
| 1736198820 | 46.355 | 0.32 | 0.71 | 45.955 | 46.495 | 45.815 | 2310 |
| 1735939620 | 46.03 | 0.58 | 1.26 | 45.43 | 46.03 | 45.43 | 360 |
| 1735853220 | 45.455 | 0.02 | 0.03 | 45.995 | 46.51 | 45.455 | 3909 |
| 1735594020 | 45.44 | -0.21 | -0.46 | 45.875 | 45.935 | 45.145 | 1765 |
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
