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 | -11.35 | -42.6691729323 | 26.6 | 26.8 | 13 | 467958 | 16.46008081 | DE |
| 4 | -7.85 | -33.9826839827 | 23.1 | 34.6 | 13 | 257352 | 23.73226296 | DE |
| 12 | -4.45 | -22.5888324873 | 19.7 | 34.6 | 13 | 130318 | 22.82747803 | DE |
| 26 | -5 | -24.6913580247 | 20.25 | 34.6 | 13 | 100689 | 21.3169863 | DE |
| 52 | 2.8 | 22.4899598394 | 12.45 | 34.6 | 11.15 | 77750 | 19.30894055 | DE |
| 156 | -23.75 | -60.8974358974 | 39 | 41 | 9 | 78206 | 21.40243723 | DE |
| 260 | -10.25 | -40.1960784314 | 25.5 | 49.5 | 9 | 93575 | 22.71885787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 15 | 1.43 | 10.50 | 14.05 | 15 | 14.05 | 99631 |
| 1732037400 | 13.575 | -3.25 | -19.32 | 16.5 | 17.45 | 13.1 | 881102 |
| 1731951000 | 16.825 | -9.33 | -35.66 | 26.8 | 26.8 | 13 | 1115712 |
| 1731691800 | 26.15 | 0.65 | 2.55 | 25 | 26.15 | 24 | 123960 |
| 1731605400 | 25.5 | -1.75 | -6.42 | 26.6 | 26.7 | 25.5 | 119383 |
| 1731519000 | 27.25 | -2.55 | -8.56 | 29.5 | 29.5 | 27.1 | 181168 |
| 1731432600 | 29.8 | -2.15 | -6.73 | 31 | 31.1 | 28.5 | 243231 |
| 1731346200 | 31.95 | 0.5 | 1.59 | 31.1 | 32.9 | 31 | 43161 |
| 1731087000 | 31.45 | -0.3 | -0.94 | 33.8 | 33.8 | 31.45 | 8063 |
| 1731000600 | 31.75 | -1.95 | -5.79 | 34.5 | 34.5 | 31.75 | 317870 |
| 1730914200 | 33.7 | 1.65 | 5.15 | 32.4 | 34.6 | 32 | 394607 |
| 1730827800 | 32.049999 | -0.25 | -0.77 | 32.1 | 32.9 | 31.8 | 27355 |
| 1730741400 | 32.299999 | 2.1 | 6.95 | 31.2 | 34 | 29.8 | 326873 |
| 1730482200 | 30.2 | 1.95 | 6.90 | 29.5 | 31 | 29.5 | 193661 |
| 1730395800 | 28.25 | 1.35 | 5.02 | 26.5 | 29 | 26.5 | 276349 |
| 1730309400 | 26.9 | 0.25 | 0.94 | 26.6 | 27.7 | 26.6 | 101067 |
| 1730223000 | 26.65 | 0.05 | 0.19 | 27.8 | 27.8 | 26.1 | 90632 |
| 1730136600 | 26.6 | -0.3 | -1.12 | 25 | 26.6 | 25 | 50063 |
| 1729873800 | 26.9 | 3.25 | 13.74 | 24.4 | 26.9 | 23.2 | 551255 |
| 1729787400 | 23.65 | 0.55 | 2.38 | 23.1 | 23.65 | 23.1 | 1895 |
| 1729701000 | 23.1 | -0.8 | -3.35 | 23.9 | 24.4 | 23.1 | 166400 |
| 1729614600 | 23.9 | 0.5 | 2.14 | 23 | 24 | 22.2 | 106432 |
| 1729528200 | 23.4 | 0.85 | 3.77 | 23 | 23.6 | 22.1 | 176575 |
| 1729269000 | 22.55 | -0.1 | -0.44 | 22.4 | 22.55 | 22.4 | 82115 |
| 1729182600 | 22.65 | 0.1 | 0.44 | 22.9 | 22.9 | 22 | 159986 |
| 1729096200 | 22.55 | 0.3 | 1.35 | 22.2 | 22.55 | 21.1 | 312473 |
| 1729009800 | 22.25 | 1.7 | 8.27 | 20.9 | 22.6 | 20.9 | 539058 |
| 1728923400 | 20.55 | 1.55 | 8.16 | 19.95 | 20.55 | 19.95 | 233989 |
| 1728664200 | 19 | -0.38 | -1.94 | 19.4 | 19.4 | 18.55 | 166438 |
| 1728577800 | 19.375 | -0.3 | -1.52 | 19.95 | 19.95 | 19.35 | 8249 |
| 1728491400 | 19.675 | 0.3 | 1.55 | 19.675 | 19.675 | 19.675 | 220 |
| 1728405000 | 19.375 | 0.02 | 0.13 | 19.95 | 19.95 | 19.2 | 69106 |
| 1728318600 | 19.35 | 0.95 | 5.16 | 19.95 | 19.95 | 19.15 | 124972 |
| 1728059400 | 18.4 | -0.68 | -3.54 | 18.6 | 18.9 | 18.4 | 28317 |
| 1727973000 | 19.075 | 0 | 0.00 | 19.075 | 19.075 | 19.075 | 0 |
| 1727886600 | 19.075 | -0.03 | -0.13 | 19.2 | 19.2 | 19 | 28008 |
| 1727800200 | 19.1 | 0.05 | 0.26 | 19 | 19.1 | 19 | 10296 |
| 1727713800 | 19.05 | 0.18 | 0.93 | 18.85 | 19.35 | 18.85 | 57796 |
| 1727454600 | 18.875 | 0.23 | 1.21 | 18.7 | 18.875 | 18.65 | 6915 |
| 1727368200 | 18.65 | -0.83 | -4.24 | 19 | 19 | 18.55 | 10093 |
| 1727281800 | 19.475 | 0.15 | 0.78 | 19.3 | 19.475 | 19.3 | 9366 |
| 1727195400 | 19.325 | -0.1 | -0.51 | 19.25 | 19.325 | 19.25 | 182 |
| 1727109000 | 19.425 | 0.63 | 3.32 | 19.25 | 19.425 | 19.25 | 81700 |
| 1726849800 | 18.8 | -0.23 | -1.18 | 18.65 | 18.8 | 18.65 | 47251 |
| 1726763400 | 19.025 | 0.17 | 0.93 | 18.5 | 19.025 | 18.5 | 292 |
| 1726677000 | 18.85 | 0.03 | 0.13 | 18.85 | 18.85 | 18.85 | 0 |
| 1726590600 | 18.825 | 0.15 | 0.80 | 18.6 | 19.45 | 18.6 | 22801 |
| 1726504200 | 18.675 | -0.4 | -2.10 | 19.5 | 19.5 | 18.6 | 8620 |
| 1726245000 | 19.075 | 0.18 | 0.93 | 19.075 | 19.075 | 19.075 | 0 |
| 1726158600 | 18.9 | 0.02 | 0.13 | 18.5 | 19 | 18 | 130037 |
| 1726072200 | 18.875 | 0.25 | 1.34 | 18.5 | 18.875 | 18.5 | 4028 |
| 1725985800 | 18.625 | 0.38 | 2.05 | 18.25 | 18.625 | 18.25 | 12299 |
| 1725899400 | 18.25 | -0.33 | -1.75 | 18.25 | 18.25 | 18.25 | 26361 |
| 1725640200 | 18.575 | -0.43 | -2.24 | 18.5 | 18.575 | 18.05 | 90841 |
| 1725553800 | 19 | 0.35 | 1.88 | 18.5 | 19 | 18.5 | 3502 |
| 1725467400 | 18.65 | -0.4 | -2.10 | 18.6 | 18.65 | 18.5 | 53874 |
| 1725381000 | 19.05 | -0.75 | -3.79 | 19.6 | 19.6 | 19.05 | 4881 |
| 1725294600 | 19.8 | 0 | 0.00 | 19.6 | 19.8 | 19.6 | 197 |
| 1725035400 | 19.8 | 0.1 | 0.51 | 19.6 | 19.8 | 19.6 | 8582 |
| 1724949000 | 19.7 | -0.2 | -1.01 | 19.7 | 19.7 | 19.7 | 0 |
| 1724862600 | 19.9 | 0.25 | 1.27 | 19.8 | 19.9 | 19.8 | 11929 |
| 1724776200 | 19.65 | -0.25 | -1.26 | 19.8 | 19.8 | 19.35 | 21545 |
| 1724430600 | 19.9 | -0.03 | -0.13 | 19.85 | 20 | 19.8 | 40472 |
| 1724344200 | 19.925 | 0 | 0.00 | 19.85 | 19.925 | 19.85 | 6155 |
| 1724257800 | 19.925 | 0 | 0.00 | 19.85 | 19.925 | 19.85 | 3834 |
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
