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 | 0.36 | 2.39648515511 | 15.022 | 15.9 | 14.73 | 4664 | 15.29791304 | DE |
| 4 | -8.743 | -36.2404145078 | 24.125 | 24.695 | 14.372 | 6201 | 18.1077704 | DE |
| 12 | -5.253 | -25.4567482433 | 20.635 | 27.835 | 14.372 | 5213 | 21.62709489 | DE |
| 26 | -1.418 | -8.44047619048 | 16.8 | 27.835 | 14.372 | 5307 | 20.41194332 | DE |
| 52 | 2.222 | 16.8844984802 | 13.16 | 27.835 | 9.501 | 6104 | 16.20512718 | DE |
| 156 | -37.598 | -70.966402416 | 52.98 | 53.4 | 9.501 | 3856 | 17.04722645 | DE |
| 260 | -37.158 | -70.7232584697 | 52.54 | 75.03 | 9.501 | 2430 | 18.27141784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 15.134 | -0.25 | -1.63 | 15.122 | 15.254 | 15.106 | 641 |
| 1742938020 | 15.384 | -0.41 | -2.57 | 15.638 | 15.9 | 15.384 | 1253 |
| 1742851620 | 15.79 | 0.49 | 3.23 | 15.418 | 15.892 | 15.12 | 5712 |
| 1742592420 | 15.296 | 0.3 | 2.01 | 14.826 | 15.492 | 14.73 | 6499 |
| 1742506020 | 14.994 | 0.19 | 1.31 | 15.022 | 15.298 | 14.974 | 9217 |
| 1742419620 | 14.8 | 0.15 | 1.02 | 14.65 | 14.942 | 14.482 | 4912 |
| 1742333220 | 14.65 | -0.57 | -3.72 | 14.982 | 15.192 | 14.372 | 5506 |
| 1742246820 | 15.216 | -0.09 | -0.59 | 14.962 | 15.518 | 14.962 | 3149 |
| 1741987620 | 15.306 | 0.27 | 1.81 | 15.446 | 15.446 | 14.922 | 3979 |
| 1741901220 | 15.034 | -0.14 | -0.91 | 15.616 | 15.66 | 14.86 | 5730 |
| 1741814820 | 15.172 | -0.75 | -4.70 | 15.936 | 16.25 | 15.172 | 5040 |
| 1741728420 | 15.92 | -0.28 | -1.72 | 16.198 | 16.213999 | 15.334 | 3228 |
| 1741642020 | 16.198 | -1.4 | -7.97 | 17.498 | 17.646 | 15.86 | 10840 |
| 1741382820 | 17.6 | -1.8 | -9.28 | 19.356 | 19.482 | 16.674 | 10155 |
| 1741296420 | 19.399999 | -1.97 | -9.22 | 21.495 | 21.82 | 19.085999 | 6600 |
| 1741210020 | 21.37 | -0.03 | -0.14 | 21.274999 | 21.42 | 20.934999 | 2897 |
| 1741123620 | 21.399999 | -1.72 | -7.42 | 23.12 | 23.175 | 20.805 | 19361 |
| 1741037220 | 23.115 | -0.89 | -3.69 | 24.125 | 24.695 | 23.005 | 7821 |
| 1740778020 | 24 | 0.28 | 1.18 | 23.525 | 24 | 23.375 | 3898 |
| 1740691620 | 23.72 | -0.53 | -2.19 | 24.125 | 24.425 | 23.72 | 7582 |
| 1740605220 | 24.25 | 0.13 | 0.52 | 24.275 | 24.42 | 23.57 | 7507 |
| 1740518820 | 24.125 | -0.47 | -1.89 | 24.26 | 24.555 | 23.635 | 10225 |
| 1740432420 | 24.59 | 0.44 | 1.82 | 24.575 | 24.715 | 24.255 | 1316 |
| 1740173220 | 24.15 | -0.68 | -2.74 | 25.09 | 25.645 | 24.15 | 4151 |
| 1740086820 | 24.83 | -0.65 | -2.55 | 25.5 | 25.5 | 24.415 | 1463 |
| 1740000420 | 25.48 | 0.41 | 1.66 | 25.265 | 25.625 | 24.735 | 5146 |
| 1739914020 | 25.065 | 0.58 | 2.37 | 24.49 | 25.16 | 24.33 | 5313 |
| 1739827620 | 24.485 | 0.2 | 0.80 | 23.955 | 24.495 | 23.955 | 6973 |
| 1739568420 | 24.29 | -0.15 | -0.61 | 24.56 | 24.56 | 24.06 | 1516 |
| 1739482020 | 24.44 | 1.11 | 4.76 | 23.34 | 24.5 | 23.02 | 1933 |
| 1739395620 | 23.33 | -0.31 | -1.31 | 23.33 | 23.645 | 22.95 | 3281 |
| 1739309220 | 23.64 | 0.77 | 3.37 | 22.79 | 23.77 | 22.55 | 5234 |
| 1739222820 | 22.87 | -0.35 | -1.49 | 23.365 | 23.365 | 22.685 | 2156 |
| 1738963620 | 23.215 | -0.66 | -2.74 | 23.87 | 23.885 | 23.03 | 3629 |
| 1738877220 | 23.87 | 0.03 | 0.10 | 24.13 | 24.41 | 23.81 | 1363 |
| 1738790820 | 23.845 | -0.17 | -0.71 | 24.235 | 24.235 | 23.7 | 515 |
| 1738704420 | 24.015 | -0.45 | -1.84 | 23.635 | 24.125 | 23.305 | 852 |
| 1738618020 | 24.465 | -0.79 | -3.11 | 24.77 | 24.89 | 23.835 | 3971 |
| 1738358820 | 25.25 | -0.23 | -0.88 | 25.845 | 26.165 | 24.91 | 8004 |
| 1738272420 | 25.475 | 0.84 | 3.39 | 23.5 | 25.8 | 23.5 | 12771 |
| 1738186020 | 24.64 | -0.92 | -3.60 | 25.415 | 27.835 | 24.035 | 14727 |
| 1738099620 | 25.56 | 0.99 | 4.05 | 24.895 | 25.895 | 24.665 | 13255 |
| 1738013220 | 24.565 | -0.29 | -1.17 | 25.115 | 25.115 | 24.325 | 5054 |
| 1737754020 | 24.855 | 0.09 | 0.38 | 24.625 | 25.22 | 24.26 | 3640 |
| 1737667620 | 24.76 | 0.88 | 3.69 | 23.99 | 24.76 | 23.875 | 1594 |
| 1737581220 | 23.88 | 0.18 | 0.76 | 23.935 | 24.135 | 23.6 | 5659 |
| 1737494820 | 23.7 | 1.1 | 4.84 | 22.56 | 23.98 | 22.56 | 11555 |
| 1737408420 | 22.605 | -0.28 | -1.22 | 23.11 | 23.11 | 22.605 | 3364 |
| 1737149220 | 22.885 | -0.12 | -0.50 | 23.02 | 23.175 | 22.835 | 5012 |
| 1737062820 | 23 | 0.51 | 2.27 | 22.385 | 23 | 22.23 | 8410 |
| 1736976420 | 22.49 | 0.17 | 0.76 | 22.305 | 22.995 | 22.305 | 2148 |
| 1736890020 | 22.32 | -0.28 | -1.22 | 22.595 | 22.7 | 22.14 | 3891 |
| 1736803620 | 22.595 | 0.33 | 1.50 | 22.075 | 22.595 | 21.985 | 4112 |
| 1736544420 | 22.26 | 1.49 | 7.17 | 20.774999 | 22.35 | 20.495 | 4359 |
| 1736458020 | 20.77 | 0.02 | 0.10 | 20.989999 | 20.995 | 20.755 | 210 |
| 1736371620 | 20.75 | -0.06 | -0.29 | 20.8 | 20.835 | 20.245 | 4542 |
| 1736285220 | 20.809999 | 0.09 | 0.46 | 20.55 | 21 | 20.475 | 3779 |
| 1736198820 | 20.715 | 0.25 | 1.20 | 20.515 | 20.995 | 20.295 | 2194 |
| 1735939620 | 20.47 | -0.64 | -3.03 | 20.989999 | 21.125 | 20.295 | 2262 |
| 1735853220 | 21.11 | 0.72 | 3.53 | 20.635 | 21.235 | 20.625 | 1699 |
| 1735594020 | 20.39 | -0.42 | -2.02 | 20.93 | 20.995 | 20.32 | 3735 |
| 1735334820 | 20.809999 | -0.39 | -1.82 | 21.204999 | 21.285 | 20.809999 | 3191 |
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
