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 | 0.45 | 1.17955439056 | 38.15 | 40.1 | 37.799999 | 2686 | 38.92368225 | DE |
| 4 | -0.9 | -2.27848101266 | 39.5 | 40.1 | 35.6 | 3348 | 37.87008628 | DE |
| 12 | 1.2 | 3.20855614973 | 37.4 | 44.7 | 35.6 | 6478 | 39.70994888 | DE |
| 26 | 0.65 | 1.71277997365 | 37.95 | 44.7 | 35.049999 | 5368 | 39.57745392 | DE |
| 52 | -12.2 | -24.0157480315 | 50.8 | 52.2 | 35.049999 | 3960 | 40.51578175 | DE |
| 156 | -15.36 | -28.4655300222 | 53.96 | 58.15 | 35.049999 | 3281 | 42.54656516 | DE |
| 260 | -15.36 | -28.4655300222 | 53.96 | 58.15 | 35.049999 | 3281 | 42.54656516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 38.7 | -0.4 | -1.02 | 39 | 39.049999 | 38.45 | 2278 |
| 1743110820 | 39.1 | -0.3 | -0.76 | 39.4 | 39.5 | 38.95 | 1985 |
| 1743024420 | 39.4 | 0.3 | 0.77 | 39.25 | 40.1 | 39.1 | 3563 |
| 1742938020 | 39.1 | 0.6 | 1.56 | 38.7 | 39.25 | 38.5 | 3864 |
| 1742851620 | 38.5 | 0.4 | 1.05 | 38.15 | 38.6 | 38.049999 | 1457 |
| 1742592420 | 38.1 | -0.05 | -0.13 | 38.15 | 38.15 | 37.799999 | 2563 |
| 1742506020 | 38.15 | 0.55 | 1.46 | 37.799999 | 38.549999 | 37.7 | 1443 |
| 1742419620 | 37.6 | -0.05 | -0.13 | 37.7 | 38.2 | 37.6 | 2931 |
| 1742333220 | 37.65 | -0.2 | -0.53 | 37.75 | 38.25 | 37.4 | 2813 |
| 1742246820 | 37.85 | 0 | 0.00 | 37.65 | 38.15 | 37.2 | 4626 |
| 1741987620 | 37.85 | 1.1 | 2.99 | 37 | 38 | 36.85 | 1320 |
| 1741901220 | 36.75 | -0.25 | -0.68 | 36.799999 | 37.4 | 36.7 | 2057 |
| 1741814820 | 37 | 0.2 | 0.54 | 36.799999 | 37.1 | 36.5 | 2549 |
| 1741728420 | 36.799999 | -1.25 | -3.29 | 37.75 | 38.049999 | 36.75 | 3622 |
| 1741642020 | 38.049999 | -0.2 | -0.52 | 37.9 | 38.9 | 37.75 | 3529 |
| 1741382820 | 38.25 | 1.5 | 4.08 | 36.85 | 38.5 | 36.65 | 4229 |
| 1741296420 | 36.75 | 0.2 | 0.55 | 36.4 | 36.9 | 36.049999 | 2639 |
| 1741210020 | 36.549999 | -0.6 | -1.62 | 36.799999 | 37 | 35.6 | 6009 |
| 1741123620 | 37.15 | -0.6 | -1.59 | 38.15 | 38.15 | 36.299999 | 4715 |
| 1741037220 | 37.75 | -2.35 | -5.86 | 39.95 | 40.1 | 37.75 | 7320 |
| 1740778020 | 40.1 | 0.35 | 0.88 | 39.5 | 40.1 | 39.25 | 3719 |
| 1740691620 | 39.75 | 1.25 | 3.25 | 39.45 | 39.9 | 38.799999 | 5768 |
| 1740605220 | 38.5 | -0.6 | -1.53 | 39 | 39.5 | 38.5 | 3873 |
| 1740518820 | 39.1 | -0.65 | -1.64 | 39.7 | 39.799999 | 38.85 | 7502 |
| 1740432420 | 39.75 | -0.15 | -0.38 | 40.049999 | 40.25 | 39.7 | 4406 |
| 1740173220 | 39.9 | -0.7 | -1.72 | 40.65 | 40.799999 | 39.9 | 4204 |
| 1740086820 | 40.6 | 0.05 | 0.12 | 40.5 | 40.75 | 40.25 | 4524 |
| 1740000420 | 40.549999 | -0.35 | -0.86 | 40.95 | 41.15 | 40.45 | 7185 |
| 1739914020 | 40.9 | 0.25 | 0.62 | 40.6 | 41.549999 | 39.799999 | 12688 |
| 1739827620 | 40.65 | 0.85 | 2.14 | 40.95 | 41 | 40.2 | 16306 |
| 1739568420 | 39.799999 | -0.45 | -1.12 | 40.4 | 40.6 | 39.75 | 9442 |
| 1739482020 | 40.25 | 0.3 | 0.75 | 39.6 | 40.4 | 39.25 | 1915 |
| 1739395620 | 39.95 | -0.2 | -0.50 | 40.25 | 40.45 | 39.7 | 2513 |
| 1739309220 | 40.15 | 0.05 | 0.12 | 40.049999 | 40.65 | 39.75 | 2129 |
| 1739222820 | 40.1 | 1.2 | 3.08 | 39.2 | 40.15 | 38.95 | 5254 |
| 1738963620 | 38.9 | 0.55 | 1.43 | 38.45 | 39.15 | 38.25 | 2859 |
| 1738877220 | 38.35 | -0.9 | -2.29 | 39.45 | 39.799999 | 38.35 | 10874 |
| 1738790820 | 39.25 | -0.5 | -1.26 | 39.25 | 39.65 | 38.65 | 5068 |
| 1738704420 | 39.75 | 0.55 | 1.40 | 39.35 | 39.95 | 38.25 | 4077 |
| 1738618020 | 39.2 | 0.4 | 1.03 | 39.1 | 39.799999 | 38.799999 | 3358 |
| 1738358820 | 38.799999 | -0.8 | -2.02 | 39.45 | 40.1 | 38.45 | 24538 |
| 1738272420 | 39.6 | 0.5 | 1.28 | 39.25 | 39.6 | 39 | 6256 |
| 1738186020 | 39.1 | -0.35 | -0.89 | 39.799999 | 40.049999 | 39.049999 | 4709 |
| 1738099620 | 39.45 | -1.1 | -2.71 | 40.549999 | 41.049999 | 39.35 | 6023 |
| 1738013220 | 40.549999 | 0.15 | 0.37 | 40 | 40.7 | 39.95 | 6578 |
| 1737754020 | 40.4 | 0.1 | 0.25 | 40.299999 | 40.5 | 39.7 | 3374 |
| 1737667620 | 40.299999 | 0.4 | 1.00 | 40.1 | 40.4 | 39.9 | 5662 |
| 1737581220 | 39.9 | -2.1 | -5.00 | 41.95 | 42.35 | 39.85 | 15937 |
| 1737494820 | 42 | -1.55 | -3.56 | 43.4 | 43.45 | 41.65 | 27856 |
| 1737408420 | 43.55 | 1.15 | 2.71 | 42.9 | 44.7 | 42.049999 | 29320 |
| 1737149220 | 42.4 | 2.4 | 6.00 | 40.15 | 43.2 | 39.75 | 14024 |
| 1737062820 | 40 | 0.3 | 0.76 | 39.65 | 40 | 39.25 | 5052 |
| 1736976420 | 39.7 | 1.15 | 2.98 | 38.9 | 39.7 | 38.25 | 4229 |
| 1736890020 | 38.549999 | -0.15 | -0.39 | 39.6 | 39.6 | 38.1 | 3008 |
| 1736803620 | 38.7 | 0.95 | 2.52 | 37.9 | 39.2 | 37.85 | 13310 |
| 1736544420 | 37.75 | -0.25 | -0.66 | 37.9 | 38.6 | 37.65 | 5299 |
| 1736458020 | 38 | 0.5 | 1.33 | 37.65 | 38.1 | 37.549999 | 4443 |
| 1736371620 | 37.5 | -0.4 | -1.06 | 38.2 | 38.45 | 37.4 | 5743 |
| 1736285220 | 37.9 | 0.65 | 1.74 | 37.4 | 38.2 | 37.2 | 9508 |
| 1736198820 | 37.25 | -0.1 | -0.27 | 37.549999 | 38.049999 | 37.25 | 7276 |
| 1735939620 | 37.35 | -0.05 | -0.13 | 37.4 | 37.75 | 37 | 5647 |
| 1735853220 | 37.4 | 0.95 | 2.61 | 36.9 | 38.15 | 36.9 | 6129 |
| 1735594020 | 36.45 | 0.3 | 0.83 | 36.299999 | 36.549999 | 36.15 | 2484 |
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
