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 | 10 | 19.4174757282 | 51.5 | 91 | 48 | 342348 | 68.17798245 | DE |
| 4 | 5 | 8.84955752212 | 56.5 | 91 | 48 | 150679 | 63.21224161 | DE |
| 12 | -0.5 | -0.806451612903 | 62 | 96.5 | 48 | 141225 | 67.81167794 | DE |
| 26 | -86.5 | -58.4459459459 | 148 | 180.5 | 48 | 151524 | 93.46924348 | DE |
| 52 | -135 | -68.7022900763 | 196.5 | 262.5 | 48 | 126552 | 132.25570423 | DE |
| 156 | -84 | -57.7319587629 | 145.5 | 357.5 | 48 | 128199 | 193.19102094 | DE |
| 260 | -132 | -68.2170542636 | 193.5 | 357.5 | 47.5 | 123906 | 173.24624285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 63.5 | -9 | -12.41 | 72.5 | 72.5 | 62.5 | 192122 |
| 1730395800 | 72.5 | -0.5 | -0.68 | 73.5 | 77.5 | 71.5 | 220615 |
| 1730309400 | 73 | 17 | 30.36 | 56 | 91 | 55 | 974208 |
| 1730223000 | 56 | 5.5 | 10.89 | 50.5 | 56.5 | 50.5 | 179872 |
| 1730136600 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 48 | 144922 |
| 1729873800 | 51.5 | -1.5 | -2.83 | 53 | 53 | 51.5 | 26061 |
| 1729787400 | 53 | -0.5 | -0.93 | 53.5 | 54 | 53 | 173515 |
| 1729701000 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 40996 |
| 1729614600 | 53 | -5 | -8.62 | 55 | 55 | 51 | 235529 |
| 1729528200 | 58 | 1.5 | 2.65 | 56.5 | 58.1 | 53.5 | 112667 |
| 1729269000 | 56.5 | 0 | 0.00 | 57 | 57.5 | 56 | 122399 |
| 1729182600 | 56.5 | 0 | 0.00 | 56.5 | 57 | 56.5 | 43271 |
| 1729096200 | 56.5 | -2.5 | -4.24 | 59 | 59.5 | 56.5 | 79036 |
| 1729009800 | 59 | -3 | -4.84 | 62 | 62 | 59 | 117303 |
| 1728923400 | 62 | -2 | -3.13 | 64 | 64.5 | 62 | 89597 |
| 1728664200 | 64 | 5.5 | 9.40 | 58.5 | 64 | 58.5 | 102814 |
| 1728577800 | 58.5 | 2.5 | 4.46 | 56 | 58.5 | 56 | 63975 |
| 1728491400 | 56 | -2 | -3.45 | 57 | 57 | 56 | 29731 |
| 1728405000 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57 | 37999 |
| 1728318600 | 57.5 | -1.1 | -1.88 | 56.5 | 57.5 | 56.5 | 26950 |
| 1728059400 | 58.6 | 0.1 | 0.17 | 58.5 | 58.6 | 56 | 118126 |
| 1727973000 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 37053 |
| 1727886600 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 57 | 162040 |
| 1727800200 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 58 | 26519 |
| 1727713800 | 60.5 | 2.5 | 4.31 | 58 | 62 | 58 | 93862 |
| 1727454600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 234759 |
| 1727368200 | 58 | 1 | 1.75 | 57.5 | 58.5 | 57.5 | 41171 |
| 1727281800 | 57 | -1 | -1.72 | 58 | 58 | 57 | 84086 |
| 1727195400 | 58 | -3 | -4.92 | 61 | 61 | 58 | 84764 |
| 1727109000 | 61 | -4.5 | -6.87 | 65.5 | 65.5 | 61 | 146981 |
| 1726849800 | 65.5 | -0.5 | -0.76 | 66 | 66 | 65.5 | 29386 |
| 1726763400 | 66 | 4 | 6.45 | 61.5 | 66 | 59.9 | 388639 |
| 1726677000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 42620 |
| 1726590600 | 62 | -1 | -1.59 | 63 | 63 | 62 | 45888 |
| 1726504200 | 63 | -1 | -1.56 | 64 | 64 | 63 | 49149 |
| 1726245000 | 64 | 0 | 0.00 | 64 | 64 | 63.5 | 78965 |
| 1726158600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 22300 |
| 1726072200 | 64 | -1 | -1.54 | 65 | 65 | 63 | 168336 |
| 1725985800 | 65 | -1 | -1.52 | 66 | 66 | 62.5 | 59565 |
| 1725899400 | 66 | 1.5 | 2.33 | 64.5 | 68 | 64.5 | 99330 |
| 1725640200 | 64.5 | -4.5 | -6.52 | 69 | 69 | 64.5 | 93535 |
| 1725553800 | 69 | -2.5 | -3.50 | 71.5 | 76 | 69 | 115213 |
| 1725467400 | 71.5 | 6.5 | 10.00 | 66.5 | 73 | 65 | 189386 |
| 1725381000 | 65 | 6 | 10.17 | 58.5 | 67 | 57 | 207912 |
| 1725294600 | 59 | -14.5 | -19.73 | 64.5 | 64.5 | 54.5 | 612377 |
| 1725035400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 77807 |
| 1724949000 | 73.5 | -5.5 | -6.96 | 79 | 79 | 70.5 | 338761 |
| 1724862600 | 79 | -3.5 | -4.24 | 82.5 | 82.5 | 78.5 | 65498 |
| 1724776200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 51410 |
| 1724430600 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 7378 |
| 1724344200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 29414 |
| 1724257800 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 2096 |
| 1724171400 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 6859 |
| 1724085000 | 82.5 | -1 | -1.20 | 83.5 | 83.5 | 82 | 178432 |
| 1723825800 | 83.5 | -3.5 | -4.02 | 87 | 87 | 83.5 | 26687 |
| 1723739400 | 87 | -7 | -7.45 | 91 | 92.5 | 84.5 | 165659 |
| 1723653000 | 94 | 19 | 25.33 | 75.5 | 96.5 | 75.5 | 685527 |
| 1723566600 | 75 | 13 | 20.97 | 62 | 75.5 | 62 | 487544 |
| 1723480200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 63742 |
| 1723221000 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 61.5 | 25032 |
| 1723134600 | 62.5 | 0.5 | 0.81 | 62 | 62.5 | 62 | 22749 |
| 1723048200 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.5 | 52780 |
| 1722961800 | 61.5 | 1.5 | 2.50 | 60 | 62 | 60 | 60177 |
| 1722875400 | 60 | -1 | -1.64 | 61.5 | 61.5 | 60 | 138939 |
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
