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 | -0.6 | -1.13744075829 | 52.75 | 52.75 | 51.2 | 18651 | 52.0560856 | DE |
| 4 | 6.4 | 13.9890710383 | 45.75 | 53.2 | 45.75 | 57932 | 49.96319341 | DE |
| 12 | 9.25 | 21.5617715618 | 42.9 | 53.2 | 42.75 | 29117 | 48.96547621 | DE |
| 26 | 6.575 | 14.426769062 | 45.575 | 53.2 | 39.9 | 23655 | 47.77958679 | DE |
| 52 | 22.9 | 78.2905982906 | 29.25 | 53.2 | 26.475 | 29482 | 40.1002827 | DE |
| 156 | -5.59 | -9.68133010045 | 57.74 | 66.19 | 26.475 | 50271 | 39.52645143 | DE |
| 260 | 13.8775 | 36.2597165066 | 38.2725 | 66.19 | 15.005 | 37025 | 39.71031167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 6338 |
| 1730395800 | 51.2 | -1.3 | -2.48 | 51.2 | 51.2 | 51.2 | 7760 |
| 1730309400 | 52.5 | 0.95 | 1.84 | 52.5 | 52.5 | 52.5 | 38994 |
| 1730223000 | 51.55 | -1.2 | -2.27 | 51.55 | 51.55 | 51.55 | 27591 |
| 1730136600 | 52.75 | 0.15 | 0.29 | 52.75 | 52.75 | 52.75 | 12570 |
| 1729873800 | 52.6 | -0.6 | -1.13 | 52.6 | 52.6 | 52.6 | 14356 |
| 1729787400 | 53.2 | 0.25 | 0.47 | 53.2 | 53.2 | 53.2 | 18362 |
| 1729701000 | 52.95 | 0.1 | 0.19 | 52.95 | 52.95 | 52.95 | 62433 |
| 1729614600 | 52.85 | 4.05 | 8.30 | 52.85 | 52.85 | 52.85 | 139698 |
| 1729528200 | 48.8 | -0.68 | -1.36 | 48.8 | 48.8 | 48.8 | 5834 |
| 1729269000 | 49.475 | 0.3 | 0.61 | 49.475 | 49.475 | 49.475 | 8717 |
| 1729182600 | 49.175 | 0.3 | 0.61 | 49.175 | 49.175 | 49.175 | 671896 |
| 1729096200 | 48.875 | 0 | 0.00 | 48.875 | 48.875 | 48.875 | 3802 |
| 1729009800 | 48.875 | 0.58 | 1.19 | 48.875 | 48.875 | 48.875 | 6578 |
| 1728923400 | 48.3 | 0.15 | 0.31 | 48.3 | 48.3 | 48.3 | 11448 |
| 1728664200 | 48.15 | 0.3 | 0.63 | 48.15 | 48.15 | 48.15 | 54738 |
| 1728577800 | 47.85 | 0.4 | 0.84 | 47.85 | 47.85 | 47.85 | 13693 |
| 1728491400 | 47.45 | 1.25 | 2.71 | 47.45 | 47.45 | 47.45 | 23004 |
| 1728405000 | 46.2 | 0.45 | 0.98 | 46.2 | 46.2 | 46.2 | 10304 |
| 1728318600 | 45.75 | -0.1 | -0.22 | 45.75 | 45.75 | 45.75 | 20525 |
| 1728059400 | 45.85 | 1.15 | 2.57 | 45.85 | 45.85 | 45.85 | 31089 |
| 1727973000 | 44.7 | -0.5 | -1.11 | 44.7 | 44.7 | 44.7 | 11287 |
| 1727886600 | 45.2 | 0.4 | 0.89 | 45.2 | 45.2 | 45.2 | 6626 |
| 1727800200 | 44.8 | 0.1 | 0.22 | 44.8 | 44.8 | 44.8 | 25505 |
| 1727713800 | 44.7 | -2.35 | -4.99 | 44.7 | 44.7 | 44.7 | 24722 |
| 1727454600 | 47.05 | 1.2 | 2.62 | 47.05 | 47.05 | 47.05 | 14530 |
| 1727368200 | 45.85 | 0.25 | 0.55 | 45.85 | 45.85 | 45.85 | 19496 |
| 1727281800 | 45.6 | -2.15 | -4.50 | 45.6 | 45.6 | 45.6 | 24342 |
| 1727195400 | 47.75 | 0.45 | 0.95 | 47.75 | 47.75 | 47.75 | 8528 |
| 1727109000 | 47.3 | -0.95 | -1.97 | 47.3 | 47.3 | 47.3 | 12695 |
| 1726849800 | 48.25 | -1.33 | -2.67 | 48.25 | 48.25 | 48.25 | 133227 |
| 1726763400 | 49.575 | 0.8 | 1.64 | 49.575 | 49.575 | 49.575 | 36770 |
| 1726677000 | 48.775 | 0.98 | 2.04 | 48.775 | 48.775 | 48.775 | 9263 |
| 1726590600 | 47.8 | 0.8 | 1.70 | 47.8 | 47.8 | 47.8 | 4460 |
| 1726504200 | 47 | 0.38 | 0.80 | 47 | 47 | 47 | 7147 |
| 1726245000 | 46.625 | 0.88 | 1.91 | 46.625 | 46.625 | 46.625 | 5379 |
| 1726158600 | 45.75 | 1.8 | 4.10 | 45.75 | 45.75 | 45.75 | 5873 |
| 1726072200 | 43.95 | -1.05 | -2.33 | 43.95 | 43.95 | 43.95 | 7043 |
| 1725985800 | 45 | -2.35 | -4.96 | 45 | 45 | 45 | 17573 |
| 1725899400 | 47.35 | 0 | 0.00 | 47.35 | 47.35 | 47.35 | 2498 |
| 1725640200 | 47.35 | -2.23 | -4.49 | 47.35 | 47.35 | 47.35 | 10279 |
| 1725553800 | 49.575 | 0 | 0.00 | 49.575 | 49.575 | 49.575 | 7439 |
| 1725467400 | 49.575 | 0 | 0.00 | 49.575 | 49.575 | 49.575 | 21521 |
| 1725381000 | 49.575 | 0 | 0.00 | 49.575 | 49.575 | 49.575 | 12471 |
| 1725294600 | 49.575 | 0 | 0.00 | 49.575 | 49.575 | 49.575 | 0 |
| 1725035400 | 49.575 | 0 | 0.00 | 49.575 | 49.575 | 49.575 | 4413 |
| 1724949000 | 49.575 | 0.58 | 1.17 | 49.575 | 49.575 | 49.575 | 4954 |
| 1724862600 | 49 | -0.3 | -0.61 | 49 | 49 | 49 | 9263 |
| 1724776200 | 49.3 | 1.05 | 2.18 | 49.3 | 49.3 | 49.3 | 8494 |
| 1724430600 | 48.25 | 1.6 | 3.43 | 48.25 | 48.25 | 48.25 | 7564 |
| 1724344200 | 46.65 | -0.1 | -0.21 | 46.65 | 46.65 | 46.65 | 3826 |
| 1724257800 | 46.75 | 0.65 | 1.41 | 46.75 | 46.75 | 46.75 | 11690 |
| 1724171400 | 46.1 | 0.75 | 1.65 | 46.1 | 46.1 | 46.1 | 12243 |
| 1724085000 | 45.35 | 0.2 | 0.44 | 45.35 | 45.35 | 45.35 | 3055 |
| 1723825800 | 45.15 | 0.15 | 0.33 | 45.15 | 45.15 | 45.15 | 13890 |
| 1723739400 | 45 | 1.4 | 3.21 | 45 | 45 | 45 | 11822 |
| 1723653000 | 43.6 | 0.85 | 1.99 | 43.6 | 43.6 | 43.6 | 2343 |
| 1723566600 | 42.75 | -0.15 | -0.35 | 42.75 | 42.75 | 42.75 | 10417 |
| 1723480200 | 42.9 | -0.8 | -1.83 | 42.9 | 42.9 | 42.9 | 5144 |
| 1723221000 | 43.7 | 1.4 | 3.31 | 43.7 | 43.7 | 43.7 | 27581 |
| 1723134600 | 42.3 | 0.95 | 2.30 | 42.3 | 42.3 | 42.3 | 7283 |
| 1723048200 | 41.35 | 1 | 2.48 | 41.35 | 41.35 | 41.35 | 26439 |
| 1722961800 | 40.35 | 0.45 | 1.13 | 40.35 | 40.35 | 40.35 | 18888 |
| 1722875400 | 39.9 | -1.7 | -4.09 | 39.9 | 39.9 | 39.9 | 21702 |
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
