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 | -0.21 | -1.47058823529 | 14.28 | 14.862 | 13.96 | 4073 | 14.51972836 | DE |
| 4 | 1.176 | 9.12052117264 | 12.894 | 14.93 | 12.502 | 6107 | 13.92058121 | DE |
| 12 | 2.372 | 20.2769704223 | 11.698 | 14.95 | 10.502 | 8611 | 13.56101153 | DE |
| 26 | 5.961 | 73.5109137995 | 8.109 | 14.95 | 7.672 | 12062 | 11.63861079 | DE |
| 52 | -37.63 | -72.7852998066 | 51.7 | 85.9 | 7.301 | 7536 | 12.6075858 | DE |
| 156 | -38.07 | -73.0149597238 | 52.14 | 85.9 | 7.301 | 6257 | 12.98276569 | DE |
| 260 | -38.07 | -73.0149597238 | 52.14 | 85.9 | 7.301 | 6257 | 12.98276569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 14.498 | -0.21 | -1.40 | 14.502 | 14.638 | 14.498 | 2393 |
| 1732310820 | 14.704 | 0.49 | 3.43 | 14.382 | 14.766 | 14.366 | 5207 |
| 1732224420 | 14.216 | -0.39 | -2.64 | 14.29 | 14.608 | 14.002 | 4714 |
| 1732138020 | 14.602 | 0.1 | 0.69 | 14.616 | 14.862 | 14.544 | 6670 |
| 1732051620 | 14.502 | 0.27 | 1.88 | 14.28 | 14.63 | 14.244 | 1381 |
| 1731965220 | 14.234 | -0.7 | -4.66 | 14.85 | 14.85 | 14.234 | 6272 |
| 1731705960 | 14.93 | 0.28 | 1.91 | 14.774 | 14.93 | 14.434 | 2778 |
| 1731619560 | 14.65 | 0.68 | 4.85 | 14.498 | 14.708 | 14.264 | 3340 |
| 1731533160 | 13.972 | -0.18 | -1.26 | 13.802 | 14.152 | 13.802 | 7412 |
| 1731446820 | 14.15 | -0.1 | -0.72 | 14.012 | 14.278 | 14.012 | 5556 |
| 1731360420 | 14.252 | 0 | 0.03 | 14.386 | 14.524 | 13.918 | 7961 |
| 1731101220 | 14.248 | 0.6 | 4.38 | 14.016 | 14.248 | 14.016 | 3480 |
| 1731014760 | 13.65 | -0.25 | -1.81 | 13.488 | 13.698 | 13.264 | 32380 |
| 1730928360 | 13.902 | 1.3 | 10.35 | 13.838 | 14.1 | 13.416 | 14088 |
| 1730841960 | 12.598 | -0.78 | -5.83 | 12.546 | 13.1 | 12.502 | 1995 |
| 1730755560 | 13.378 | 0.29 | 2.23 | 13.3 | 13.378 | 13.036 | 3092 |
| 1730496360 | 13.086 | -0.15 | -1.16 | 12.918 | 13.2 | 12.702 | 2807 |
| 1730409960 | 13.24 | 0.09 | 0.70 | 13.24 | 13.27 | 13.014 | 2226 |
| 1730323560 | 13.148 | 0.17 | 1.29 | 13.15 | 13.15 | 13.002 | 1454 |
| 1730237160 | 12.98 | 0.48 | 3.86 | 12.894 | 12.998 | 12.802 | 6933 |
| 1730150760 | 12.498 | -0.4 | -3.12 | 12.498 | 12.74 | 12.43 | 10475 |
| 1729888020 | 12.9 | 0 | 0.02 | 12.898 | 13.5 | 12.816 | 3084 |
| 1729801560 | 12.898 | 0.02 | 0.14 | 12.996 | 13.048 | 12.76 | 6638 |
| 1729715160 | 12.88 | -0.51 | -3.79 | 12.898 | 12.898 | 12.602 | 8877 |
| 1729628760 | 13.388 | -0.33 | -2.43 | 13.378 | 13.388 | 13.098 | 2710 |
| 1729542360 | 13.722 | -0.77 | -5.33 | 13.898 | 14 | 13.702 | 20807 |
| 1729283160 | 14.494 | 0.44 | 3.15 | 14.4 | 14.494 | 14.052 | 7665 |
| 1729196760 | 14.052 | -0.05 | -0.33 | 14.098 | 14.398 | 13.828 | 11946 |
| 1729110360 | 14.098 | 0.63 | 4.66 | 14.028 | 14.28 | 13.924 | 5028 |
| 1729023960 | 13.47 | -0.33 | -2.38 | 13.55 | 13.904 | 13.468 | 2085 |
| 1728937620 | 13.798 | 0.2 | 1.46 | 13.786 | 13.798 | 13.716 | 4366 |
| 1728678360 | 13.6 | -0.4 | -2.84 | 13.714 | 13.774 | 13.488 | 1584 |
| 1728591960 | 13.998 | 0.56 | 4.15 | 13.368 | 13.998 | 13.368 | 4805 |
| 1728505560 | 13.44 | -0.3 | -2.17 | 13.618 | 13.618 | 13.158 | 17943 |
| 1728419160 | 13.738 | 0.13 | 0.97 | 13.68 | 13.738 | 13.502 | 4314 |
| 1728332760 | 13.606 | -0.49 | -3.49 | 13.832 | 13.892 | 13.602 | 6937 |
| 1728073560 | 14.098 | 0.38 | 2.76 | 13.678 | 14.098 | 13.678 | 11541 |
| 1727987220 | 13.72 | -0.48 | -3.38 | 13.776 | 14.002 | 13.298 | 18628 |
| 1727900820 | 14.2 | -0.18 | -1.25 | 13.998 | 14.2 | 13.66 | 23666 |
| 1727814420 | 14.38 | 1.13 | 8.53 | 14.338 | 14.95 | 13.922 | 98975 |
| 1727728020 | 13.25 | 0.45 | 3.52 | 13.2 | 13.448 | 13.184 | 14940 |
| 1727468760 | 12.8 | -0.25 | -1.92 | 13.09 | 13.224 | 12.498 | 11913 |
| 1727382360 | 13.05 | 0.28 | 2.16 | 12.798 | 13.198 | 12.752 | 22023 |
| 1727295960 | 12.774 | 0.17 | 1.38 | 12.438 | 12.774 | 12.346 | 24651 |
| 1727209560 | 12.6 | 0.56 | 4.69 | 12.26 | 12.798 | 12.26 | 3789 |
| 1727123160 | 12.036 | 0.04 | 0.30 | 12.15 | 12.174 | 11.858 | 5526 |
| 1726864020 | 12 | 0.31 | 2.62 | 11.846 | 12 | 11.846 | 3731 |
| 1726777560 | 11.694 | 0.25 | 2.22 | 11.608 | 11.998 | 11.608 | 1468 |
| 1726691220 | 11.44 | -0.24 | -2.05 | 11.44 | 11.444 | 11.202 | 220 |
| 1726604760 | 11.68 | 0.38 | 3.38 | 11.52 | 11.786 | 11.408 | 4975 |
| 1726518420 | 11.298 | -0.14 | -1.22 | 11.522 | 11.522 | 11.298 | 873 |
| 1726259160 | 11.438 | 0.4 | 3.59 | 11.258 | 11.484 | 11.25 | 257 |
| 1726172760 | 11.042 | 0.34 | 3.14 | 11.002 | 11.2 | 11.002 | 2519 |
| 1726086360 | 10.706 | -0.09 | -0.85 | 10.64 | 10.786 | 10.502 | 924 |
| 1725999960 | 10.798 | 0.11 | 1.05 | 10.702 | 10.798 | 10.699999 | 412 |
| 1725913620 | 10.686 | 0.09 | 0.81 | 10.6 | 10.75 | 10.502 | 4290 |
| 1725654360 | 10.6 | -0.72 | -6.38 | 10.912 | 11 | 10.6 | 4139 |
| 1725567960 | 11.322 | 0.13 | 1.16 | 11.314 | 11.322 | 11.314 | 439 |
| 1725481560 | 11.192 | -0.28 | -2.46 | 11.09 | 11.198 | 10.902 | 3899 |
| 1725395160 | 11.474 | -0.53 | -4.45 | 11.698 | 11.8 | 11.466 | 11437 |
| 1725308760 | 12.008 | 0.1 | 0.86 | 11.902 | 12.1 | 11.802 | 3526 |
| 1725049560 | 11.906 | -0.23 | -1.86 | 12.136 | 12.206 | 11.902 | 6736 |
| 1724963160 | 12.132 | 0.44 | 3.80 | 12.17 | 12.4 | 11.974 | 13926 |
| 1724876760 | 11.688 | 0.06 | 0.52 | 11.698 | 11.946 | 11.532 | 2323 |
| 1724790420 | 11.628 | 0.31 | 2.76 | 11.46 | 11.746 | 11.452 | 3520 |
| 1724704020 | 11.316 | -0.28 | -2.41 | 11.192 | 11.474 | 11.158 | 9211 |
| 1724444820 | 11.596 | 0.35 | 3.08 | 11.674 | 11.68 | 11.43 | 1599 |
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
