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 | -3 | -11.1111111111 | 27 | 28 | 23.5 | 1114763 | 25.45771749 | DE |
| 4 | 3 | 14.2857142857 | 21 | 28 | 18.75 | 1692458 | 23.41949916 | DE |
| 12 | 13.65 | 131.884057971 | 10.35 | 28 | 10.3 | 2377397 | 20.09025179 | DE |
| 26 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2581421 | 17.63428637 | DE |
| 52 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2581421 | 17.63428637 | DE |
| 156 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2581421 | 17.63428637 | DE |
| 260 | 11.75 | 95.9183673469 | 12.25 | 28 | 10.05 | 2581421 | 17.63428637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 24 | -1.5 | -5.88 | 26 | 27.5 | 23.5 | 3250972 |
| 1721406600 | 25.5 | 1 | 4.08 | 24 | 26 | 24 | 1329167 |
| 1721320200 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 235085 |
| 1721233800 | 25 | -1 | -3.85 | 26 | 26 | 24.5 | 1023638 |
| 1721147400 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25 | 1022458 |
| 1721061000 | 25.5 | -2.5 | -8.93 | 27 | 28 | 25.5 | 1963469 |
| 1720801800 | 28 | 2 | 7.69 | 26 | 28 | 25.5 | 2249756 |
| 1720715400 | 26 | 0.4 | 1.56 | 25 | 26 | 24.5 | 1787319 |
| 1720629000 | 25.6 | 1.1 | 4.49 | 24.5 | 25.6 | 23.5 | 2476486 |
| 1720542600 | 24.5 | 1.5 | 6.52 | 22.5 | 25.5 | 22.5 | 2863972 |
| 1720456200 | 23 | 1.5 | 6.98 | 21.5 | 24 | 21.5 | 3424794 |
| 1720197000 | 21.5 | -0.5 | -2.27 | 22 | 22.5 | 21.5 | 1102871 |
| 1720110600 | 22 | 1.5 | 7.32 | 20.5 | 22.5 | 20.5 | 1043428 |
| 1720024200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 684544 |
| 1719937800 | 20.5 | -1.5 | -6.82 | 22 | 22 | 20.5 | 954739 |
| 1719851400 | 22 | 0 | 0.00 | 22 | 23.5 | 21 | 1437908 |
| 1719592200 | 22 | 0 | 0.00 | 22 | 23 | 20.5 | 3542613 |
| 1719505800 | 22 | 2.75 | 14.29 | 19.25 | 22 | 19.25 | 1984609 |
| 1719419400 | 19.25 | -1.25 | -6.10 | 20.5 | 20.5 | 18.75 | 2205277 |
| 1719333000 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 1038344 |
| 1719246600 | 21.5 | -0.1 | -0.46 | 21 | 21.5 | 19 | 1478676 |
| 1718987400 | 21.6 | -1.4 | -6.09 | 23 | 23 | 21 | 1422446 |
| 1718901000 | 23 | -0.3 | -1.29 | 24 | 25.5 | 22.5 | 2718431 |
| 1718814600 | 23.3 | 0.3 | 1.30 | 23 | 23.3 | 22.5 | 448133 |
| 1718728200 | 23 | -1.5 | -6.12 | 24.5 | 25 | 22 | 1851957 |
| 1718641800 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 23.5 | 1150693 |
| 1718382600 | 25.5 | 1 | 4.08 | 24.5 | 27 | 24 | 2839210 |
| 1718296200 | 24.5 | 1.7 | 7.46 | 22.5 | 25 | 22.5 | 1990970 |
| 1718209800 | 22.8 | -0.2 | -0.87 | 23.5 | 23.5 | 21.5 | 1879113 |
| 1718123400 | 23 | -2 | -8.00 | 26 | 27 | 22.5 | 3963960 |
| 1718037000 | 25 | 2 | 8.70 | 23 | 25.5 | 23 | 2533625 |
| 1717777800 | 23 | 1.3 | 5.99 | 21.7 | 23 | 21.7 | 1564209 |
| 1717691400 | 21.7 | -1.3 | -5.65 | 23 | 24.5 | 21.5 | 2320971 |
| 1717605000 | 23 | 0.4 | 1.77 | 22.1 | 23.5 | 22.1 | 1912070 |
| 1717518600 | 22.6 | -0.1 | -0.44 | 22.5 | 23 | 21.5 | 2995662 |
| 1717432200 | 22.7 | 3.45 | 17.92 | 19.25 | 22.7 | 19.25 | 3631157 |
| 1717173000 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 538228 |
| 1717086600 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 572567 |
| 1717000200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.75 | 1500734 |
| 1716913800 | 19.5 | 1.75 | 9.86 | 17.75 | 20.5 | 17.75 | 2251588 |
| 1716568200 | 17.75 | 0.25 | 1.43 | 17.5 | 18 | 17.5 | 875727 |
| 1716481800 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.25 | 397817 |
| 1716395400 | 17.75 | -0.75 | -4.05 | 18.5 | 18.95 | 17.25 | 1870045 |
| 1716309000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 1209057 |
| 1716222600 | 18.5 | -0.75 | -3.90 | 19.25 | 19.25 | 18.25 | 1441508 |
| 1715963400 | 19.25 | -0.25 | -1.28 | 19.5 | 20.25 | 19.25 | 1881851 |
| 1715877000 | 19.5 | 0.75 | 4.00 | 18.75 | 20.5 | 18.75 | 2192149 |
| 1715790600 | 18.75 | 0.25 | 1.35 | 18.25 | 18.75 | 18 | 2176196 |
| 1715704200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.25 | 1217682 |
| 1715617800 | 19 | 0.25 | 1.33 | 19 | 19 | 18.5 | 1289384 |
| 1715358600 | 18.75 | -0.75 | -3.85 | 19.5 | 19.5 | 18.75 | 1323730 |
| 1715272200 | 19.5 | 1.75 | 9.86 | 17.75 | 20.5 | 17.25 | 3871132 |
| 1715185800 | 17.75 | -3.05 | -14.66 | 20.5 | 22.4 | 16.5 | 8332696 |
| 1715099400 | 20.8 | 5.3 | 34.19 | 15.25 | 20.9 | 15.25 | 11027800 |
| 1714753800 | 15.5 | 2.5 | 19.23 | 13 | 16.399999 | 13 | 9814774 |
| 1714667400 | 13 | 2.25 | 20.93 | 10.75 | 13.75 | 10.75 | 11787617 |
| 1714581000 | 10.75 | 0.4 | 3.86 | 10.35 | 10.75 | 10.35 | 2238119 |
| 1714494600 | 10.35 | 0.05 | 0.49 | 10.3 | 10.35 | 10.3 | 1989857 |
| 1714408200 | 10.3 | -0.05 | -0.48 | 10.35 | 10.35 | 10.3 | 1016996 |
| 1714149000 | 10.35 | -0.05 | -0.48 | 10.4 | 10.4 | 10.35 | 1318452 |
| 1714062600 | 10.4 | -0.2 | -1.89 | 10.6 | 10.6 | 10.05 | 2989625 |
| 1713976200 | 10.6 | -0.3 | -2.75 | 10.9 | 10.9 | 10.55 | 606783 |
| 1713889800 | 10.9 | 0.05 | 0.46 | 11.05 | 11.15 | 10.9 | 2420682 |
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
