We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -3 | -8.63309352518 | 34.75 | 35 | 31.5 | 721740 | 32.35893731 | DE |
| 4 | -18.75 | -37.1287128713 | 50.5 | 54 | 30.25 | 1391692 | 32.9454751 | DE |
| 12 | -20.45 | -39.1762452107 | 52.2 | 55.3 | 30.25 | 579724 | 37.12751207 | DE |
| 26 | -20.75 | -39.5238095238 | 52.5 | 57.5 | 30.25 | 325520 | 40.01355034 | DE |
| 52 | -26.25 | -45.2586206897 | 58 | 59 | 30.25 | 220884 | 43.27450647 | DE |
| 156 | -79.25 | -71.3963963964 | 111 | 111 | 30.25 | 168321 | 53.26668911 | DE |
| 260 | -79.25 | -71.3963963964 | 111 | 111 | 30.25 | 101126 | 53.26668911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 31.75 | -0.05 | -0.16 | 31.75 | 32 | 31.75 | 163988 |
| 1732123800 | 31.8 | 0.05 | 0.16 | 31.75 | 31.8 | 31.5 | 558482 |
| 1732037400 | 31.75 | -0.5 | -1.55 | 32.25 | 32.5 | 31.5 | 1027469 |
| 1731951000 | 32.25 | -1.75 | -5.15 | 33.5 | 33.5 | 32.25 | 1150092 |
| 1731691800 | 34 | -0.7 | -2.02 | 34.75 | 35 | 33.75 | 708667 |
| 1731605400 | 34.7 | 1.7 | 5.15 | 33 | 35.25 | 33 | 871950 |
| 1731519000 | 33 | 1.4 | 4.43 | 32 | 33.25 | 31.75 | 1483706 |
| 1731432600 | 31.6 | -20.6 | -39.46 | 38.5 | 38.5 | 30.25 | 20454091 |
| 1731346200 | 52.2 | -0.5 | -0.95 | 52.7 | 52.7 | 52.2 | 178416 |
| 1731087000 | 52.7 | -0.1 | -0.19 | 52.8 | 52.8 | 52.7 | 162332 |
| 1731000600 | 52.8 | -0.5 | -0.94 | 53.3 | 53.3 | 52.8 | 107476 |
| 1730914200 | 53.3 | 0.5 | 0.95 | 52.8 | 53.3 | 52.8 | 90421 |
| 1730827800 | 52.8 | -0.8 | -1.49 | 52.8 | 52.8 | 52.8 | 50827 |
| 1730741400 | 53.6 | 0.1 | 0.19 | 53.5 | 53.6 | 52.8 | 37119 |
| 1730482200 | 53.5 | 0.7 | 1.33 | 53 | 53.5 | 53 | 220792 |
| 1730395800 | 52.8 | -0.7 | -1.31 | 53.5 | 53.5 | 52.8 | 261704 |
| 1730309400 | 53.5 | 3 | 5.94 | 50.5 | 54 | 50.5 | 174264 |
| 1730223000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 70394 |
| 1730136600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 10942 |
| 1729873800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 50702 |
| 1729787400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 19343 |
| 1729701000 | 50.5 | -0.3 | -0.59 | 50.5 | 50.5 | 50.5 | 71838 |
| 1729614600 | 50.8 | 0.3 | 0.59 | 50.5 | 50.8 | 50.5 | 679581 |
| 1729528200 | 50.5 | -0.7 | -1.37 | 51.5 | 51.5 | 50.5 | 105135 |
| 1729269000 | 51.2 | 0.2 | 0.39 | 50.5 | 51.5 | 50.5 | 195555 |
| 1729182600 | 51 | -0.5 | -0.97 | 51.5 | 51.5 | 50.4 | 178203 |
| 1729096200 | 51.5 | -0.3 | -0.58 | 51.8 | 51.8 | 51.5 | 41620 |
| 1729009800 | 51.8 | -1.2 | -2.26 | 51.8 | 51.8 | 51.8 | 72637 |
| 1728923400 | 53 | 0.6 | 1.15 | 52 | 53 | 51.8 | 155697 |
| 1728664200 | 52.4 | 0.6 | 1.16 | 51.8 | 52.4 | 51.8 | 106793 |
| 1728577800 | 51.8 | 0.1 | 0.19 | 51.7 | 51.8 | 51.7 | 216600 |
| 1728491400 | 51.7 | -0.1 | -0.19 | 51.8 | 51.8 | 51.7 | 60007 |
| 1728405000 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 77916 |
| 1728318600 | 51.8 | 0.3 | 0.58 | 51.5 | 52 | 51.5 | 178268 |
| 1728059400 | 51.5 | 0.5 | 0.98 | 51 | 52 | 51 | 371787 |
| 1727973000 | 51 | -1.3 | -2.49 | 51.5 | 51.5 | 50.5 | 137677 |
| 1727886600 | 52.3 | -0.7 | -1.32 | 53.5 | 53.5 | 52.3 | 54084 |
| 1727800200 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 579489 |
| 1727713800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 75536 |
| 1727454600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 7890 |
| 1727368200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1428 |
| 1727281800 | 52.5 | -0.5 | -0.94 | 53 | 53.5 | 52.5 | 277445 |
| 1727195400 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 22448 |
| 1727109000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 638385 |
| 1726849800 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52 | 1439 |
| 1726763400 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 128293 |
| 1726677000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 59893 |
| 1726590600 | 53 | -0.6 | -1.12 | 53.3 | 53.3 | 52.5 | 118664 |
| 1726504200 | 53.6 | -1.7 | -3.07 | 54.5 | 54.5 | 53 | 369898 |
| 1726245000 | 55.3 | 0.8 | 1.47 | 54.5 | 55.3 | 54.5 | 49453 |
| 1726158600 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 613010 |
| 1726072200 | 53.5 | 0.2 | 0.38 | 53.3 | 53.5 | 53.3 | 199126 |
| 1725985800 | 53.3 | -0.2 | -0.37 | 53.5 | 53.5 | 53 | 383172 |
| 1725899400 | 53.5 | -0.2 | -0.37 | 53.7 | 53.7 | 53.5 | 303171 |
| 1725640200 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 308998 |
| 1725553800 | 53.7 | 0.2 | 0.37 | 53.5 | 53.7 | 53.5 | 127582 |
| 1725467400 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 69869 |
| 1725381000 | 53 | 0 | 0.00 | 53 | 53 | 52.5 | 146581 |
| 1725294600 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 165475 |
| 1725035400 | 52.5 | 0.3 | 0.57 | 52.2 | 53 | 52.2 | 157926 |
| 1724949000 | 52.2 | -1.3 | -2.43 | 53.5 | 53.5 | 52 | 154831 |
| 1724862600 | 53.5 | -0.5 | -0.93 | 54 | 54 | 53.5 | 190120 |
| 1724776200 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53.5 | 131929 |
| 1724430600 | 53.5 | 2.5 | 4.90 | 51.5 | 53.5 | 49.5 | 1891435 |
| 1724344200 | 51 | -2 | -3.77 | 53 | 53.1 | 51 | 81873 |
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
