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 | 14 | 25 | 56 | 73 | 50.5 | 4712509 | 63.26269585 | DE |
| 4 | 29 | 70.7317073171 | 41 | 73 | 39.75 | 3005025 | 52.84092087 | DE |
| 12 | 18.25 | 35.2657004831 | 51.75 | 73 | 39.75 | 2631776 | 48.22993221 | DE |
| 26 | -44 | -38.5964912281 | 114 | 114 | 39.75 | 2718252 | 58.11663665 | DE |
| 52 | -35.5 | -33.6492890995 | 105.5 | 166.5 | 39.75 | 2111771 | 81.69294945 | DE |
| 156 | -86.5 | -55.2715654952 | 156.5 | 187.5 | 38.5 | 1910851 | 101.1777299 | DE |
| 260 | 41.5 | 145.614035088 | 28.5 | 290 | 13.5 | 2508054 | 118.97117006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 67.8 | 0.8 | 1.19 | 67.5 | 73 | 62.75 | 8552490 |
| 1720110600 | 67 | 8.25 | 14.04 | 59.5 | 67.75 | 58.65 | 5930544 |
| 1720024200 | 58.75 | 2.95 | 5.29 | 55.5 | 61.5 | 55 | 4708102 |
| 1719937800 | 55.8 | 3.3 | 6.29 | 53.25 | 55.8 | 50.5 | 2219668 |
| 1719851400 | 52.5 | -3 | -5.41 | 56 | 56.5 | 52.5 | 2151743 |
| 1719592200 | 55.5 | 3.5 | 6.73 | 52.5 | 56.25 | 52.25 | 4641346 |
| 1719505800 | 52 | 7 | 15.56 | 45 | 52.5 | 44.7 | 4356814 |
| 1719419400 | 45 | 2 | 4.65 | 43.75 | 46.75 | 42.75 | 2781409 |
| 1719333000 | 43 | -1.75 | -3.91 | 44.75 | 44.75 | 42.25 | 1404420 |
| 1719246600 | 44.75 | -2.75 | -5.79 | 46.25 | 46.25 | 43.5 | 1672244 |
| 1718987400 | 47.5 | 1.75 | 3.83 | 45.75 | 48.5 | 45.5 | 5482305 |
| 1718901000 | 45.75 | 5.75 | 14.38 | 40 | 45.75 | 40 | 5149602 |
| 1718814600 | 40 | 0 | 0.00 | 40 | 41.25 | 40 | 1974199 |
| 1718728200 | 40 | 0.25 | 0.63 | 39.75 | 40.25 | 39.75 | 974753 |
| 1718641800 | 39.75 | -0.5 | -1.24 | 40.25 | 40.25 | 39.75 | 982218 |
| 1718382600 | 40.25 | 0.25 | 0.63 | 40 | 40.5 | 39.75 | 1993348 |
| 1718296200 | 40 | -0.25 | -0.62 | 40.25 | 40.25 | 40 | 942938 |
| 1718209800 | 40.25 | -0.5 | -1.23 | 40.75 | 40.75 | 40.25 | 1003068 |
| 1718123400 | 40.75 | 0.25 | 0.62 | 40.5 | 41 | 40.25 | 2042005 |
| 1718037000 | 40.5 | -0.5 | -1.22 | 41 | 41.5 | 40.25 | 1137275 |
| 1717777800 | 41 | -0.25 | -0.61 | 41.25 | 41.25 | 40.75 | 1383505 |
| 1717691400 | 41.25 | 0.25 | 0.61 | 41 | 41.75 | 41 | 1043341 |
| 1717605000 | 41 | -1.4 | -3.30 | 41.5 | 41.5 | 40.5 | 1170583 |
| 1717518600 | 42.4 | -0.1 | -0.24 | 42.5 | 42.5 | 41.25 | 889181 |
| 1717432200 | 42.5 | 2.1 | 5.20 | 42.75 | 42.75 | 41 | 1905516 |
| 1717173000 | 40.4 | -2.6 | -6.05 | 42.75 | 44 | 40.4 | 1863378 |
| 1717086600 | 43 | 1.3 | 3.12 | 42 | 43.25 | 41.75 | 1426793 |
| 1717000200 | 41.7 | -0.3 | -0.71 | 41.75 | 42.5 | 41.25 | 887263 |
| 1716913800 | 42 | -2.1 | -4.76 | 43 | 43.75 | 42 | 1826094 |
| 1716568200 | 44.1 | 0.1 | 0.23 | 43 | 44.1 | 42.5 | 873148 |
| 1716481800 | 44 | 3 | 7.32 | 42.25 | 44.25 | 41 | 3631687 |
| 1716395400 | 41 | -0.75 | -1.80 | 41.75 | 41.75 | 40.75 | 1746991 |
| 1716309000 | 41.75 | -1.45 | -3.36 | 42.75 | 42.75 | 41.5 | 1706254 |
| 1716222600 | 43.2 | -0.05 | -0.12 | 43.25 | 43.5 | 42.5 | 1737543 |
| 1715963400 | 43.25 | -0.25 | -0.57 | 43.5 | 43.5 | 42.5 | 1514338 |
| 1715877000 | 43.5 | -0.75 | -1.69 | 44.25 | 44.25 | 43.25 | 1361347 |
| 1715790600 | 44.25 | -0.5 | -1.12 | 44.75 | 44.75 | 43.5 | 1450867 |
| 1715704200 | 44.75 | 0.45 | 1.02 | 44.5 | 44.75 | 44 | 1217513 |
| 1715617800 | 44.3 | -1.2 | -2.64 | 45.5 | 45.5 | 44.3 | 1075841 |
| 1715358600 | 45.5 | 2.5 | 5.81 | 44 | 45.75 | 43.25 | 2663172 |
| 1715272200 | 43 | -1.7 | -3.80 | 45.25 | 45.5 | 43 | 2035236 |
| 1715185800 | 44.7 | -0.4 | -0.89 | 44.75 | 45.5 | 44.55 | 3371487 |
| 1715099400 | 45.1 | -0.4 | -0.88 | 45.5 | 45.75 | 44.25 | 3427597 |
| 1714753800 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 44.75 | 3142357 |
| 1714667400 | 46.5 | -0.25 | -0.53 | 45.75 | 46.5 | 45.25 | 2892374 |
| 1714581000 | 46.75 | 1 | 2.19 | 45.5 | 46.75 | 44.25 | 2495493 |
| 1714494600 | 45.75 | -2.55 | -5.28 | 50.5 | 50.5 | 45.5 | 5719956 |
| 1714408200 | 48.3 | -0.5 | -1.02 | 49 | 50.25 | 48 | 3074260 |
| 1714149000 | 48.8 | 3.8 | 8.44 | 45 | 49 | 45 | 5721464 |
| 1714062600 | 45 | -0.3 | -0.66 | 45.25 | 45.25 | 44.25 | 2905504 |
| 1713976200 | 45.3 | 0.8 | 1.80 | 44.75 | 45.75 | 43.25 | 4437570 |
| 1713889800 | 44.5 | -0.1 | -0.22 | 44.75 | 45.5 | 43.25 | 4370117 |
| 1713803400 | 44.6 | -3.9 | -8.04 | 47.25 | 48.5 | 43.75 | 6176812 |
| 1713544200 | 48.5 | 0.5 | 1.04 | 47.75 | 48.5 | 45.75 | 2975500 |
| 1713457800 | 48 | -1.75 | -3.52 | 49.75 | 49.75 | 47.75 | 3004767 |
| 1713371400 | 49.75 | -1 | -1.97 | 50.75 | 50.75 | 49.75 | 1924478 |
| 1713285000 | 50.75 | -0.75 | -1.46 | 51.5 | 51.5 | 50.75 | 1682004 |
| 1713198600 | 51.5 | -0.25 | -0.48 | 51.75 | 51.75 | 51 | 1811185 |
| 1712939400 | 51.75 | -0.75 | -1.43 | 51.75 | 52.25 | 51.5 | 1928256 |
| 1712853000 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.25 | 1804788 |
| 1712766600 | 54 | 0.25 | 0.47 | 54.25 | 57 | 53.5 | 5108765 |
| 1712680200 | 53.75 | 0.25 | 0.47 | 53.5 | 53.75 | 51.25 | 2924757 |
| 1712593800 | 53.5 | 1 | 1.90 | 52.25 | 55 | 52.25 | 10214493 |
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
