Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.706 | -4.68169761273 | 15.08 | 15.238 | 14.292 | 82093 | 14.77742954 | DE |
| 4 | -1.456 | -9.19772583702 | 15.83 | 15.97 | 14.292 | 93734 | 15.10885638 | DE |
| 12 | -2.057999 | -12.5243374224 | 16.431999 | 16.8 | 14.292 | 74172 | 15.67648133 | DE |
| 26 | -1.897999 | -11.6642030275 | 16.271999 | 17.22 | 14.292 | 72705 | 15.93408152 | DE |
| 52 | 1.626 | 12.7549419517 | 12.748 | 17.22 | 11.904 | 110484 | 14.48436669 | DE |
| 156 | 2.242 | 18.480052753 | 12.132 | 17.22 | 7.908 | 152381 | 11.6408083 | DE |
| 260 | 3.92 | 37.4976085709 | 10.454 | 17.22 | 4.23 | 205168 | 9.41048818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 14.6 | -0.12 | -0.82 | 14.628 | 14.682 | 14.448 | 97335 |
| 1732310820 | 14.72 | -0.23 | -1.54 | 15.004 | 15.018 | 14.49 | 156661 |
| 1732224420 | 14.95 | 0.02 | 0.13 | 14.926 | 15.094 | 14.746 | 50477 |
| 1732138020 | 14.93 | -0.02 | -0.15 | 15.02 | 15.07 | 14.872 | 43046 |
| 1732051620 | 14.952 | -0.06 | -0.41 | 15.08 | 15.238 | 14.718 | 62947 |
| 1731965220 | 15.014 | -0 | -0.03 | 15.14 | 15.14 | 14.992 | 61093 |
| 1731705960 | 15.018 | 0.26 | 1.76 | 14.766 | 15.026 | 14.728 | 81224 |
| 1731619560 | 14.758 | 0.2 | 1.36 | 14.522 | 14.854 | 14.474 | 76861 |
| 1731533160 | 14.56 | -0.36 | -2.43 | 14.928 | 14.948 | 14.486 | 124836 |
| 1731446820 | 14.922 | -0.18 | -1.19 | 15.098 | 15.12 | 14.648 | 111773 |
| 1731360420 | 15.102 | 0.12 | 0.77 | 15.11 | 15.22 | 15.042 | 112607 |
| 1731101220 | 14.986 | -0.04 | -0.29 | 15.012 | 15.188 | 14.88 | 125212 |
| 1731014760 | 15.03 | -0.25 | -1.64 | 15.232 | 15.34 | 14.94 | 138313 |
| 1730928360 | 15.28 | -0.33 | -2.10 | 15.602 | 15.862 | 15.108 | 145526 |
| 1730841960 | 15.608 | -0.22 | -1.38 | 15.958 | 15.97 | 15.604 | 73782 |
| 1730755560 | 15.826 | 0.15 | 0.97 | 15.722 | 15.934 | 15.678 | 46087 |
| 1730496360 | 15.674 | 0.03 | 0.20 | 15.584 | 15.808 | 15.584 | 44370 |
| 1730409960 | 15.642 | -0.01 | -0.08 | 15.11 | 15.82 | 14.9 | 199224 |
| 1730323560 | 15.654 | 0.01 | 0.06 | 15.672 | 15.7 | 15.382 | 58178 |
| 1730237160 | 15.644 | -0.17 | -1.07 | 15.83 | 15.962 | 15.566 | 65133 |
| 1730150760 | 15.814 | 0.19 | 1.24 | 15.602 | 15.832 | 15.508 | 79486 |
| 1729888020 | 15.62 | 0.04 | 0.27 | 15.532 | 15.776 | 15.532 | 47093 |
| 1729801560 | 15.578 | 0.01 | 0.08 | 15.59 | 15.706 | 15.4 | 51346 |
| 1729715160 | 15.566 | -0.12 | -0.78 | 15.616 | 15.722 | 15.512 | 32179 |
| 1729628760 | 15.688 | -0.25 | -1.54 | 15.838 | 15.84 | 15.516 | 104351 |
| 1729542360 | 15.934 | -0.06 | -0.36 | 16 | 16.042 | 15.876 | 34015 |
| 1729283160 | 15.992 | -0.01 | -0.04 | 15.942 | 16.042 | 15.82 | 74736 |
| 1729196760 | 15.998 | 0.14 | 0.86 | 15.878 | 16.129999 | 15.852 | 81098 |
| 1729110360 | 15.862 | -0.05 | -0.31 | 15.904 | 16 | 15.66 | 56177 |
| 1729023960 | 15.912 | 0.01 | 0.06 | 15.934 | 16.033999 | 15.834 | 63098 |
| 1728937620 | 15.902 | -0.08 | -0.48 | 15.998 | 15.998 | 15.848 | 85133 |
| 1728678360 | 15.978 | 0.2 | 1.28 | 15.722 | 15.978 | 15.71 | 27768 |
| 1728591960 | 15.776 | 0.15 | 0.93 | 15.644 | 15.888 | 15.63 | 58988 |
| 1728505560 | 15.63 | -0.41 | -2.58 | 15.968 | 15.968 | 15.418 | 177368 |
| 1728419160 | 16.044 | -0.06 | -0.38 | 16.161999 | 16.218 | 15.996 | 24660 |
| 1728332760 | 16.106 | 0.06 | 0.37 | 16.078 | 16.198 | 15.93 | 55438 |
| 1728073560 | 16.046 | 0.25 | 1.56 | 15.82 | 16.106 | 15.75 | 109796 |
| 1727987220 | 15.8 | -0.18 | -1.13 | 15.9 | 15.9 | 15.69 | 64568 |
| 1727900820 | 15.98 | -0.09 | -0.54 | 16.07 | 16.114 | 15.84 | 58486 |
| 1727814420 | 16.065999 | -0.28 | -1.70 | 16.367999 | 16.378 | 15.836 | 140704 |
| 1727728020 | 16.344 | -0.17 | -1.05 | 16.524 | 16.526 | 16.19 | 59611 |
| 1727468760 | 16.518 | -0.05 | -0.31 | 16.628 | 16.712 | 16.45 | 72139 |
| 1727382360 | 16.57 | 0.27 | 1.67 | 16.382 | 16.608 | 16.309999 | 158181 |
| 1727295960 | 16.297999 | -0.24 | -1.45 | 16.521999 | 16.521999 | 16.218 | 66748 |
| 1727209560 | 16.538 | 0 | 0.01 | 16.552 | 16.674 | 16.518 | 36707 |
| 1727123160 | 16.536 | -0.22 | -1.34 | 16.748 | 16.776 | 16.322 | 63659 |
| 1726864020 | 16.76 | 0.12 | 0.71 | 16.623999 | 16.8 | 16.582 | 53274 |
| 1726777560 | 16.642 | 0.13 | 0.81 | 16.574 | 16.718 | 16.51 | 53231 |
| 1726691220 | 16.508 | 0.15 | 0.92 | 16.45 | 16.634 | 16.376 | 32983 |
| 1726604760 | 16.358 | -0.04 | -0.24 | 16.454 | 16.53 | 16.315999 | 36930 |
| 1726518420 | 16.398 | -0.04 | -0.26 | 16.399999 | 16.456 | 16.187999 | 44434 |
| 1726259160 | 16.44 | 0.21 | 1.31 | 16.297999 | 16.526 | 16.09 | 48188 |
| 1726172760 | 16.228 | -0.03 | -0.17 | 16.256 | 16.36 | 16.117999 | 49427 |
| 1726086360 | 16.256 | 0.19 | 1.21 | 16.03 | 16.256 | 15.95 | 88273 |
| 1725999960 | 16.062 | -0.18 | -1.11 | 16.181999 | 16.3 | 15.914 | 52515 |
| 1725913620 | 16.242 | 0.25 | 1.56 | 15.982 | 16.25 | 15.982 | 53604 |
| 1725654360 | 15.992 | -0.19 | -1.16 | 16.155999 | 16.322 | 15.892 | 42273 |
| 1725567960 | 16.18 | 0.1 | 0.62 | 15.984 | 16.324 | 15.902 | 23741 |
| 1725481560 | 16.079999 | -0 | -0.02 | 16.09 | 16.239999 | 15.818 | 65277 |
| 1725395160 | 16.084 | -0.36 | -2.21 | 16.431999 | 16.498 | 16.084 | 47968 |
| 1725308760 | 16.448 | -0 | -0.01 | 16.428 | 16.489999 | 16.28 | 46207 |
| 1725049560 | 16.45 | 0.17 | 1.04 | 16.309999 | 16.45 | 16.308 | 47595 |
| 1724963160 | 16.28 | 0.22 | 1.40 | 16.1 | 16.402 | 16.082 | 41905 |
| 1724876760 | 16.056 | -0.3 | -1.86 | 16.398 | 16.416 | 16.018 | 64688 |
| 1724790420 | 16.36 | 0.36 | 2.25 | 16 | 16.393999 | 15.944 | 86999 |
| 1724704020 | 16 | 0.02 | 0.13 | 16.008 | 16.068 | 15.938 | 41565 |
| 1724444820 | 15.98 | 0.14 | 0.86 | 15.882 | 16.018 | 15.846 | 42075 |
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
