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 | -9 | -20.4545454545 | 44 | 44.15 | 34.2 | 314114 | 36.84322072 | DE |
| 4 | -11.5 | -24.7311827957 | 46.5 | 47 | 33.4 | 571095 | 37.52130687 | DE |
| 12 | -45 | -56.25 | 80 | 80 | 33.4 | 288746 | 44.88471022 | DE |
| 26 | -84.5 | -70.7112970711 | 119.5 | 119.5 | 33.4 | 474150 | 74.65919565 | DE |
| 52 | -106 | -75.1773049645 | 141 | 149.8 | 33.4 | 307063 | 87.64229657 | DE |
| 156 | -122 | -77.7070063694 | 157 | 200 | 33.4 | 203886 | 118.38456482 | DE |
| 260 | -319 | -90.1129943503 | 354 | 380 | 33.4 | 200653 | 169.20998559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 35 | -1.5 | -4.11 | 36.5 | 38.6 | 34.2 | 2036181 |
| 1741627800 | 36.5 | 1.5 | 4.29 | 36.3 | 37.3 | 36.3 | 275820 |
| 1741368600 | 35 | -2.5 | -6.67 | 37.6 | 37.6 | 35 | 493504 |
| 1741282200 | 37.5 | -0.4 | -1.06 | 37.7 | 38.3 | 37.5 | 499299 |
| 1741195800 | 37.9 | -6.25 | -14.16 | 42.4 | 42.4 | 37.9 | 244784 |
| 1741109400 | 44.15 | 1.55 | 3.64 | 44 | 44.15 | 43.2 | 57165 |
| 1741023000 | 42.6 | -2 | -4.48 | 44 | 45.2 | 42.6 | 84710 |
| 1740763800 | 44.6 | 4.25 | 10.53 | 40.2 | 47 | 40.2 | 532555 |
| 1740677400 | 40.35 | 2.85 | 7.60 | 39 | 41 | 38.4 | 287095 |
| 1740591000 | 37.5 | -0.2 | -0.53 | 38.7 | 38.7 | 37.5 | 182828 |
| 1740504600 | 37.7 | 2.1 | 5.90 | 36.9 | 39.8 | 36.8 | 2279273 |
| 1740418200 | 35.6 | 2 | 5.95 | 33.5 | 36.2 | 33.5 | 1982335 |
| 1740159000 | 33.6 | -0.4 | -1.18 | 34 | 34 | 33.6 | 185378 |
| 1740072600 | 34 | -0.6 | -1.73 | 35 | 35.9 | 33.4 | 241274 |
| 1739986200 | 34.6 | -0.4 | -1.14 | 35.8 | 35.8 | 34.6 | 444599 |
| 1739899800 | 35 | -0.4 | -1.13 | 37.9 | 38 | 34.3 | 430363 |
| 1739813400 | 35.4 | -1.4 | -3.80 | 37 | 37.9 | 34 | 682600 |
| 1739554200 | 36.8 | -3.2 | -8.00 | 40 | 40.2 | 36.8 | 1035200 |
| 1739467800 | 40 | -2.2 | -5.21 | 42 | 42 | 38.2 | 767678 |
| 1739381400 | 42.2 | -2.15 | -4.85 | 45 | 46.9 | 41 | 546576 |
| 1739295000 | 44.35 | -2.1 | -4.52 | 46.5 | 46.9 | 44 | 168870 |
| 1739208600 | 46.45 | 0.8 | 1.75 | 47.4 | 48.9 | 45 | 261419 |
| 1738949400 | 45.65 | -13.75 | -23.15 | 52.4 | 52.4 | 43 | 1758401 |
| 1738863000 | 59.4 | -3.6 | -5.71 | 63.6 | 63.6 | 59 | 229024 |
| 1738776600 | 63 | -4.9 | -7.22 | 66 | 66.2 | 63 | 149704 |
| 1738690200 | 67.9 | -1.5 | -2.16 | 69 | 69 | 66 | 73310 |
| 1738603800 | 69.4 | -1 | -1.42 | 70 | 70 | 67.6 | 90347 |
| 1738344600 | 70.4 | 0.4 | 0.57 | 69 | 70.4 | 68 | 76021 |
| 1738258200 | 70 | 1 | 1.45 | 71 | 71 | 67.2 | 133523 |
| 1738171800 | 69 | -3 | -4.17 | 71 | 71 | 69 | 43835 |
| 1738085400 | 72 | 1 | 1.41 | 70 | 72 | 68.8 | 53445 |
| 1737999000 | 71 | -2 | -2.74 | 72 | 72 | 70 | 62183 |
| 1737739800 | 73 | -1.8 | -2.41 | 72 | 73 | 71 | 36995 |
| 1737653400 | 74.8 | 3.8 | 5.35 | 74.8 | 74.8 | 74.8 | 98284 |
| 1737567000 | 71 | -2 | -2.74 | 72 | 73 | 70 | 71098 |
| 1737480600 | 73 | -0.8 | -1.08 | 73 | 73 | 72 | 65216 |
| 1737394200 | 73.8 | 0.8 | 1.10 | 74 | 75.2 | 71.2 | 73035 |
| 1737135000 | 73 | 0 | 0.00 | 72.6 | 74 | 70.8 | 182304 |
| 1737048600 | 73 | 0.2 | 0.27 | 71 | 73.8 | 70 | 123059 |
| 1736962200 | 72.8 | -1.2 | -1.62 | 74 | 74 | 71 | 75581 |
| 1736875800 | 74 | -2 | -2.63 | 73.2 | 74 | 72 | 154524 |
| 1736789400 | 76 | -0.9 | -1.17 | 74 | 79.6 | 74 | 76128 |
| 1736530200 | 76.9 | 0.9 | 1.18 | 76.9 | 76.9 | 76.9 | 63461 |
| 1736443800 | 76 | -3.4 | -4.28 | 76.2 | 79.8 | 76 | 126166 |
| 1736357400 | 79.4 | 2 | 2.58 | 75.2 | 79.8 | 75.2 | 22812 |
| 1736271000 | 77.4 | 1 | 1.31 | 79.8 | 79.8 | 77.4 | 97369 |
| 1736184600 | 76.4 | -0.6 | -0.78 | 73.2 | 79.8 | 73.2 | 65248 |
| 1735925400 | 77 | 5 | 6.94 | 76.8 | 77 | 76.6 | 101980 |
| 1735839000 | 72 | 0 | 0.00 | 72.6 | 73.8 | 72 | 68158 |
| 1735666200 | 72 | -3 | -4.00 | 72 | 72 | 71 | 16519 |
| 1735579800 | 75 | -1.8 | -2.34 | 78 | 78 | 72 | 17416 |
| 1735320600 | 76.8 | -1.2 | -1.54 | 73 | 76.8 | 72.2 | 38186 |
| 1735061400 | 78 | 5.6 | 7.73 | 72.2 | 78 | 72.2 | 32941 |
| 1734975000 | 72.4 | -2.6 | -3.47 | 76.8 | 76.8 | 72.4 | 52444 |
| 1734715800 | 75 | 2.2 | 3.02 | 76.8 | 76.8 | 72 | 146363 |
| 1734629400 | 72.8 | -4.2 | -5.45 | 76 | 76 | 72.8 | 91857 |
| 1734543000 | 77 | -2.4 | -3.02 | 78 | 78 | 75 | 139292 |
| 1734456600 | 79.4 | -2.6 | -3.17 | 80 | 80 | 77 | 68993 |
| 1734370200 | 82 | -2 | -2.38 | 80 | 82 | 79.8 | 47817 |
| 1734111000 | 84 | 2 | 2.44 | 80 | 84 | 79 | 51518 |
| 1734024600 | 82 | 0.6 | 0.74 | 81 | 82 | 81 | 33421 |
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
