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 | -0.45 | -2.76073619632 | 16.3 | 16.3 | 15.25 | 4258 | 15.71672304 | DE |
| 4 | 1.75 | 12.4113475177 | 14.1 | 18.149999 | 13.65 | 7283 | 15.60327786 | DE |
| 12 | 2.25 | 16.5441176471 | 13.6 | 18.149999 | 13.55 | 3741 | 15.22251235 | DE |
| 26 | 1.3 | 8.93470790378 | 14.55 | 18.149999 | 13.2 | 2830 | 14.86735814 | DE |
| 52 | 2.8 | 21.4559386973 | 13.05 | 18.149999 | 12.35 | 2078 | 14.86880991 | DE |
| 156 | -16.55 | -51.0802469136 | 32.4 | 32.6 | 12.2 | 2297 | 19.79036395 | DE |
| 260 | -3.8 | -19.3384223919 | 19.65 | 39.6 | 12.2 | 2680 | 23.98697065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 15.95 | 0.45 | 2.90 | 15.5 | 15.95 | 15.5 | 665 |
| 1743024420 | 15.5 | -0.1 | -0.64 | 15.8 | 15.8 | 15.45 | 3033 |
| 1742938020 | 15.6 | -0.4 | -2.50 | 15.65 | 16.149999 | 15.6 | 7273 |
| 1742851620 | 16 | 0.35 | 2.24 | 15.65 | 16.05 | 15.5 | 875 |
| 1742592420 | 15.65 | -0.45 | -2.80 | 16.2 | 16.2 | 15.25 | 5812 |
| 1742506020 | 16.1 | -0.2 | -1.23 | 16.3 | 16.3 | 15.7 | 4295 |
| 1742419620 | 16.3 | -1.15 | -6.59 | 17.45 | 18.149999 | 15.4 | 33372 |
| 1742333220 | 17.45 | 1.65 | 10.44 | 15.45 | 17.45 | 15.4 | 21651 |
| 1742246820 | 15.8 | 1.2 | 8.22 | 14.3 | 15.8 | 14.3 | 10330 |
| 1741987620 | 14.6 | 0.2 | 1.39 | 14.25 | 14.6 | 14.25 | 3594 |
| 1741901220 | 14.4 | 0.6 | 4.35 | 14.1 | 14.4 | 13.95 | 5438 |
| 1741814820 | 13.8 | -0.15 | -1.08 | 14.3 | 14.35 | 13.65 | 8861 |
| 1741728420 | 13.95 | -1.2 | -7.92 | 14.7 | 15.1 | 13.9 | 12683 |
| 1741642020 | 15.15 | -0.3 | -1.94 | 15.65 | 15.65 | 14.7 | 2288 |
| 1741382820 | 15.45 | 0.2 | 1.31 | 15.35 | 15.45 | 15.15 | 3003 |
| 1741296420 | 15.25 | 0.6 | 4.10 | 14.8 | 15.6 | 14.4 | 7858 |
| 1741210020 | 14.65 | 0.35 | 2.45 | 14.35 | 14.8 | 14.3 | 7601 |
| 1741123620 | 14.3 | -0.2 | -1.38 | 14.5 | 14.5 | 14.15 | 1202 |
| 1741037220 | 14.5 | 0.2 | 1.40 | 14.55 | 14.75 | 14.25 | 3522 |
| 1740778020 | 14.3 | -0.25 | -1.72 | 14.6 | 14.6 | 14.3 | 1949 |
| 1740691620 | 14.55 | 0.35 | 2.46 | 14.1 | 14.6 | 14.1 | 1019 |
| 1740605220 | 14.2 | -0.2 | -1.39 | 14.2 | 14.25 | 14.2 | 371 |
| 1740518820 | 14.4 | 0.05 | 0.35 | 14.3 | 14.45 | 14.05 | 4216 |
| 1740432420 | 14.35 | 0 | 0.00 | 14.2 | 14.5 | 14.2 | 3005 |
| 1740173220 | 14.35 | -0.15 | -1.03 | 14.45 | 14.45 | 14.15 | 2522 |
| 1740086820 | 14.5 | 0.2 | 1.40 | 14.5 | 14.55 | 14.45 | 191 |
| 1740000420 | 14.3 | -0.55 | -3.70 | 14.6 | 14.65 | 14.3 | 6779 |
| 1739914020 | 14.85 | -0.15 | -1.00 | 14.6 | 15.2 | 14.6 | 3222 |
| 1739827620 | 15 | 0.55 | 3.81 | 14.45 | 15 | 14.4 | 3687 |
| 1739568420 | 14.45 | 0.15 | 1.05 | 14.35 | 14.55 | 14.25 | 6628 |
| 1739482020 | 14.3 | -0.4 | -2.72 | 14.7 | 14.7 | 14.3 | 520 |
| 1739395620 | 14.7 | 0.15 | 1.03 | 14.7 | 14.7 | 14.35 | 2015 |
| 1739309220 | 14.55 | 0.1 | 0.69 | 14.4 | 14.65 | 14.4 | 285 |
| 1739222820 | 14.45 | 0 | 0.00 | 14.3 | 14.45 | 14.3 | 592 |
| 1738963620 | 14.45 | 0.35 | 2.48 | 14.05 | 14.45 | 14.05 | 315 |
| 1738877220 | 14.1 | 0.1 | 0.71 | 14.2 | 14.45 | 14.05 | 2577 |
| 1738790820 | 14 | -0.15 | -1.06 | 14.15 | 14.2 | 14 | 2121 |
| 1738704420 | 14.15 | -0.3 | -2.08 | 14.15 | 14.15 | 14.15 | 1 |
| 1738618020 | 14.45 | 0.25 | 1.76 | 14.05 | 14.45 | 14.05 | 1387 |
| 1738358820 | 14.2 | -0.15 | -1.05 | 14.15 | 14.35 | 14.05 | 2060 |
| 1738272420 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1738186020 | 14.35 | 0.15 | 1.06 | 13.95 | 14.35 | 13.95 | 679 |
| 1738099620 | 14.2 | 0.1 | 0.71 | 14.4 | 14.4 | 14.15 | 483 |
| 1738013220 | 14.1 | -0.2 | -1.40 | 14.1 | 14.3 | 14.1 | 1148 |
| 1737754020 | 14.3 | 0.2 | 1.42 | 14.3 | 14.3 | 14.1 | 82 |
| 1737667620 | 14.1 | 0.1 | 0.71 | 14.35 | 14.35 | 14.1 | 912 |
| 1737581220 | 14 | -0.3 | -2.10 | 14.5 | 14.5 | 14 | 1520 |
| 1737494820 | 14.3 | 0.45 | 3.25 | 13.85 | 14.3 | 13.85 | 1054 |
| 1737408420 | 13.85 | -0.4 | -2.81 | 14.25 | 14.25 | 13.85 | 2382 |
| 1737149220 | 14.25 | 0.25 | 1.79 | 14.4 | 14.4 | 13.85 | 1972 |
| 1737062820 | 14 | -0.2 | -1.41 | 14.4 | 14.4 | 13.95 | 2387 |
| 1736976420 | 14.2 | -0.05 | -0.35 | 14.3 | 14.4 | 14.2 | 769 |
| 1736890020 | 14.25 | 0.15 | 1.06 | 14.2 | 14.25 | 14.05 | 800 |
| 1736803620 | 14.1 | -0.25 | -1.74 | 14.05 | 14.45 | 14.05 | 798 |
| 1736544420 | 14.35 | 0.05 | 0.35 | 14.4 | 14.4 | 14.25 | 390 |
| 1736458020 | 14.3 | -0.45 | -3.05 | 14.7 | 14.7 | 14.2 | 777 |
| 1736371620 | 14.75 | -0.95 | -6.05 | 15.35 | 15.5 | 14.75 | 2543 |
| 1736285220 | 15.7 | 0.6 | 3.97 | 15.2 | 15.7 | 15.2 | 3364 |
| 1736198820 | 15.1 | 0.95 | 6.71 | 14.6 | 15.25 | 14.2 | 7429 |
| 1735939620 | 14.15 | 0.25 | 1.80 | 13.95 | 14.35 | 13.95 | 1385 |
| 1735853220 | 13.9 | -0.25 | -1.77 | 13.6 | 14.05 | 13.55 | 1703 |
| 1735594020 | 14.15 | 0.7 | 5.20 | 13.35 | 14.2 | 13.35 | 1717 |
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
