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 | 2.6 | 13.6842105263 | 19 | 22 | 18.5 | 33881 | 19.39169318 | DE |
| 4 | 6.35 | 41.6393442623 | 15.25 | 25.5 | 15.25 | 53436 | 20.09411384 | DE |
| 12 | 2.9 | 15.5080213904 | 18.7 | 34.6 | 13 | 142294 | 22.59748348 | DE |
| 26 | 4.4 | 25.5813953488 | 17.2 | 34.6 | 13 | 94778 | 21.62078175 | DE |
| 52 | 9.15 | 73.4939759036 | 12.45 | 34.6 | 11.15 | 82332 | 19.32499526 | DE |
| 156 | -13.2 | -37.9310344828 | 34.8 | 41 | 9 | 76850 | 20.8383846 | DE |
| 260 | -0.3 | -1.3698630137 | 21.9 | 49.5 | 9 | 92876 | 22.6682775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 21.6 | 1.35 | 6.67 | 20.25 | 22 | 20.25 | 75149 |
| 1734629400 | 20.25 | 1 | 5.19 | 19.25 | 20.25 | 19.25 | 45217 |
| 1734543000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 48546 |
| 1734456600 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 5115 |
| 1734370200 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 63360 |
| 1734111000 | 18.5 | -0.6 | -3.14 | 19 | 19 | 18.5 | 7165 |
| 1734024600 | 19.1 | 0.1 | 0.53 | 19 | 19.1 | 19 | 33626 |
| 1733938200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 4350 |
| 1733851800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 158168 |
| 1733765400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.75 | 59503 |
| 1733506200 | 19.5 | -1.5 | -7.14 | 20.75 | 20.75 | 19.5 | 34742 |
| 1733419800 | 21 | 0 | 0.00 | 21 | 21 | 20.9 | 22469 |
| 1733333400 | 21 | 0 | 0.00 | 21 | 21 | 20.9 | 13860 |
| 1733247000 | 21 | 0 | 0.00 | 21 | 21 | 19.5 | 16950 |
| 1733160600 | 21 | 0 | 0.00 | 21 | 21 | 19.975 | 70362 |
| 1732901400 | 21 | -1 | -4.55 | 22 | 22 | 20.5 | 116459 |
| 1732815000 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 21.4 | 35010 |
| 1732728600 | 22.5 | -0.5 | -2.17 | 22.5 | 22.5 | 22.5 | 96024 |
| 1732642200 | 23 | 7.25 | 46.03 | 16.25 | 25.5 | 16.25 | 160805 |
| 1732555800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 12313 |
| 1732296600 | 15.75 | 0.5 | 3.28 | 15.25 | 15.75 | 15.25 | 59053 |
| 1732210200 | 15.25 | 0.25 | 1.67 | 14.5 | 15.5 | 14.5 | 133378 |
| 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 |
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
