We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.989999 | 16.3037534023 | 36.74 | 42.99 | 34.7 | 8172 | 38.61857248 | DE |
| 4 | -3.640001 | -7.84990511106 | 46.37 | 49.99 | 34.7 | 4831 | 40.92488057 | DE |
| 12 | 27.819999 | 186.586177062 | 14.91 | 51.12 | 14.17 | 3875 | 34.46334849 | DE |
| 26 | 27.249999 | 176.033585271 | 15.48 | 51.12 | 13.49 | 2865 | 27.72867107 | DE |
| 52 | 27.274999 | 176.480097056 | 15.455 | 51.12 | 13.13 | 2188 | 23.59137628 | DE |
| 156 | 29.934999 | 233.958569754 | 12.795 | 51.12 | 9.798 | 2252 | 21.06411038 | DE |
| 260 | 29.934999 | 233.958569754 | 12.795 | 51.12 | 9.798 | 2252 | 21.06411038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 38.31 | -1.5 | -3.77 | 40.5 | 41.799999 | 37.83 | 12981 |
| 1734730020 | 39.81 | 2.71 | 7.30 | 36.74 | 39.81 | 34.7 | 3362 |
| 1734643620 | 37.1 | -0.77 | -2.03 | 37.75 | 39 | 37.02 | 2530 |
| 1734557220 | 37.869999 | -4.09 | -9.75 | 40.59 | 41.45 | 37.5 | 6622 |
| 1734470820 | 41.96 | -0.51 | -1.20 | 41.63 | 42 | 40.01 | 573 |
| 1734384420 | 42.47 | 2.77 | 6.98 | 39.77 | 44.7 | 39.77 | 1459 |
| 1734125220 | 39.7 | 0.49 | 1.25 | 38.229999 | 39.7 | 38 | 1050 |
| 1734038820 | 39.21 | -0.3 | -0.76 | 40.979999 | 42.68 | 39.21 | 10875 |
| 1733952420 | 39.51 | 0.03 | 0.08 | 40.04 | 40.11 | 38.81 | 1990 |
| 1733866020 | 39.479999 | -3.03 | -7.13 | 42.08 | 42.98 | 38.81 | 2469 |
| 1733779620 | 42.51 | -2.04 | -4.58 | 44.86 | 44.86 | 40.45 | 19387 |
| 1733520420 | 44.55 | 0.65 | 1.48 | 43.31 | 45.46 | 42.97 | 925 |
| 1733434020 | 43.9 | -0.1 | -0.23 | 43.76 | 45.24 | 43.63 | 957 |
| 1733347620 | 44 | 1.51 | 3.55 | 42.81 | 44 | 41.799999 | 1255 |
| 1733261220 | 42.49 | -0.62 | -1.44 | 43.55 | 44.21 | 42.29 | 3738 |
| 1733174820 | 43.11 | -5.84 | -11.93 | 48.87 | 49.99 | 43.11 | 8826 |
| 1732915620 | 48.95 | 2.44 | 5.25 | 46.37 | 49.51 | 46.27 | 3133 |
| 1732829220 | 46.51 | 0.53 | 1.15 | 46.83 | 46.83 | 46.33 | 340 |
| 1732742820 | 45.98 | -1.22 | -2.58 | 46.95 | 48.59 | 45.01 | 3490 |
| 1732656420 | 47.2 | -0.96 | -1.99 | 48.63 | 49.64 | 47.08 | 1904 |
| 1732570020 | 48.16 | 0.32 | 0.67 | 47.36 | 51.12 | 46.49 | 5397 |
| 1732310820 | 47.84 | 0.04 | 0.08 | 47.81 | 49.15 | 45.38 | 5420 |
| 1732224420 | 47.8 | 3.67 | 8.32 | 44.62 | 49.79 | 43.29 | 7244 |
| 1732138020 | 44.13 | 6.33 | 16.75 | 39.2 | 45.59 | 38.57 | 18642 |
| 1732051620 | 37.799999 | 5.64 | 17.54 | 33.1 | 38.2 | 32.479999 | 7297 |
| 1731965220 | 32.159999 | 0.66 | 2.10 | 31.26 | 32.65 | 31.26 | 2507 |
| 1731705960 | 31.5 | 1.12 | 3.69 | 29.73 | 33.1 | 29.46 | 1372 |
| 1731619560 | 30.38 | -0.8 | -2.57 | 31.11 | 31.77 | 29.83 | 2598 |
| 1731533160 | 31.18 | 0.76 | 2.50 | 30.26 | 31.71 | 30.03 | 2020 |
| 1731446820 | 30.42 | -2 | -6.17 | 32.14 | 32.47 | 30.4 | 3613 |
| 1731360420 | 32.42 | 6.21 | 23.69 | 26.47 | 32.659999 | 26.47 | 6692 |
| 1731101220 | 26.21 | 0.94 | 3.72 | 25.37 | 26.92 | 25.21 | 1076 |
| 1731014760 | 25.27 | -1.8 | -6.65 | 27.86 | 27.87 | 25.03 | 4119 |
| 1730928360 | 27.07 | 4.19 | 18.31 | 23.74 | 27.07 | 23.74 | 4453 |
| 1730841960 | 22.88 | 0.64 | 2.88 | 21.55 | 22.88 | 21.52 | 1684 |
| 1730755560 | 22.24 | 0.04 | 0.18 | 22.25 | 22.92 | 21.87 | 8217 |
| 1730496360 | 22.2 | 0.47 | 2.16 | 21.86 | 23.88 | 21.8 | 2772 |
| 1730409960 | 21.73 | 3.5 | 19.20 | 18.704999 | 23.16 | 18.704999 | 16526 |
| 1730323560 | 18.23 | 1.6 | 9.59 | 16.594999 | 18.345 | 16.594999 | 5979 |
| 1730237160 | 16.635 | -0.56 | -3.26 | 17.125 | 17.325 | 16.635 | 6362 |
| 1730150760 | 17.195 | 0.05 | 0.26 | 17.235 | 17.48 | 17.05 | 653 |
| 1729888020 | 17.149999 | -0.4 | -2.25 | 17.51 | 17.51 | 17.149999 | 226 |
| 1729801560 | 17.545 | 0.54 | 3.15 | 17.12 | 17.545 | 17.12 | 623 |
| 1729715160 | 17.01 | 0.26 | 1.52 | 17.305 | 17.395 | 16.84 | 2066 |
| 1729628760 | 16.754999 | -0.44 | -2.53 | 17.17 | 17.19 | 16.754999 | 203 |
| 1729542360 | 17.19 | -0.47 | -2.66 | 17.055 | 17.274999 | 17.05 | 584 |
| 1729283160 | 17.66 | 0.27 | 1.58 | 17.66 | 17.66 | 17.66 | 55 |
| 1729196760 | 17.385 | -0.35 | -1.95 | 17.77 | 17.84 | 17.385 | 4039 |
| 1729110360 | 17.73 | 0.67 | 3.93 | 17.335 | 17.73 | 17.335 | 2017 |
| 1729023960 | 17.059999 | 1.04 | 6.49 | 16.17 | 17.29 | 16.17 | 3296 |
| 1728937620 | 16.02 | 0.26 | 1.68 | 15.8 | 16.02 | 15.79 | 940 |
| 1728678360 | 15.755 | 0.11 | 0.67 | 15.44 | 15.755 | 15.33 | 712 |
| 1728591960 | 15.65 | 0.9 | 6.07 | 14.96 | 15.65 | 14.79 | 321 |
| 1728505560 | 14.755 | 0.18 | 1.23 | 14.39 | 14.755 | 14.39 | 429 |
| 1728419160 | 14.575 | 0.24 | 1.67 | 14.235 | 14.575 | 14.17 | 470 |
| 1728332760 | 14.335 | -0.81 | -5.35 | 15.12 | 15.245 | 14.335 | 420 |
| 1728073560 | 15.145 | 0.33 | 2.26 | 14.91 | 15.455 | 14.745 | 1941 |
| 1727987220 | 14.81 | -0.08 | -0.50 | 14.7 | 14.81 | 14.7 | 115 |
| 1727900820 | 14.885 | 0.28 | 1.88 | 14.595 | 14.885 | 14.595 | 158 |
| 1727814420 | 14.61 | -0.4 | -2.63 | 14.72 | 14.95 | 14.6 | 1276 |
| 1727728020 | 15.005 | -0.44 | -2.82 | 15.115 | 15.29 | 15.005 | 205 |
| 1727468760 | 15.44 | 0.16 | 1.08 | 15.37 | 15.44 | 15.255 | 1313 |
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
