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 | -1.8 | -4.73684210526 | 38 | 38 | 36.2 | 19290 | 36.88542857 | DE |
| 4 | -0.5 | -1.36239782016 | 36.7 | 38.5 | 36 | 67029 | 37.78464084 | DE |
| 12 | -8.8 | -19.5555555556 | 45 | 46.3 | 34.5 | 91039 | 38.54460318 | DE |
| 26 | -10.8 | -22.9787234043 | 47 | 49.5 | 34.5 | 79775 | 40.71116021 | DE |
| 52 | -16.8 | -31.6981132075 | 53 | 55.5 | 34.5 | 70319 | 43.95485679 | DE |
| 156 | -81.3 | -69.1914893617 | 117.5 | 128 | 34.5 | 59751 | 63.88499199 | DE |
| 260 | -62.3 | -63.2487309645 | 98.5 | 147.5 | 34.5 | 64919 | 74.61758765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 2766 |
| 1732123800 | 36.2 | -0.3 | -0.82 | 36.5 | 36.5 | 36.2 | 30730 |
| 1732037400 | 36.5 | -1.5 | -3.95 | 38 | 38 | 36.5 | 31471 |
| 1731951000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 20851 |
| 1731691800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 10631 |
| 1731605400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 6107 |
| 1731519000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 15942 |
| 1731432600 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 732743 |
| 1731346200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 12668 |
| 1731087000 | 38.5 | 0.3 | 0.79 | 38.2 | 38.5 | 38.2 | 38697 |
| 1731000600 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 18128 |
| 1730914200 | 38.2 | 0.5 | 1.33 | 37.7 | 38.2 | 37.7 | 49471 |
| 1730827800 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 34182 |
| 1730741400 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 101097 |
| 1730482200 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 18821 |
| 1730395800 | 37.7 | 0.2 | 0.53 | 37.5 | 37.7 | 37.5 | 20273 |
| 1730309400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36 | 62385 |
| 1730223000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 4736 |
| 1730136600 | 37.5 | 0.8 | 2.18 | 37.2 | 37.5 | 37.2 | 41262 |
| 1729873800 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 87620 |
| 1729787400 | 36.7 | 0.5 | 1.38 | 36.2 | 36.7 | 36.2 | 5941 |
| 1729701000 | 36.2 | 0.2 | 0.56 | 36 | 36.2 | 36 | 55433 |
| 1729614600 | 36 | -1 | -2.70 | 36 | 36 | 36 | 15062 |
| 1729528200 | 37 | 2.5 | 7.25 | 34.5 | 37 | 34.5 | 193164 |
| 1729269000 | 34.5 | 0 | 0.00 | 34.5 | 35 | 34.5 | 57442 |
| 1729182600 | 34.5 | -0.5 | -1.43 | 35 | 35.5 | 34.5 | 74945 |
| 1729096200 | 35 | 0 | 0.00 | 35 | 35.3 | 34.5 | 122290 |
| 1729009800 | 35 | 0 | 0.00 | 35.5 | 35.5 | 35 | 66139 |
| 1728923400 | 35 | -0.5 | -1.41 | 35.5 | 35.7 | 35 | 90935 |
| 1728664200 | 35.5 | 0.1 | 0.28 | 35.5 | 35.7 | 35.2 | 77553 |
| 1728577800 | 35.4 | -0.6 | -1.67 | 35.5 | 35.7 | 35.4 | 64850 |
| 1728491400 | 36 | 0.7 | 1.98 | 35.3 | 36 | 35.3 | 61679 |
| 1728405000 | 35.3 | -2.7 | -7.11 | 38 | 38 | 35.3 | 196747 |
| 1728318600 | 38 | 1 | 2.70 | 37 | 38 | 37 | 141580 |
| 1728059400 | 37 | -1 | -2.63 | 38.5 | 38.5 | 36.5 | 258512 |
| 1727973000 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 26976 |
| 1727886600 | 38.5 | -1.5 | -3.75 | 40 | 40 | 38.5 | 16166 |
| 1727800200 | 40 | -0.5 | -1.23 | 40 | 40 | 39.2 | 12372 |
| 1727713800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 31186 |
| 1727454600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.1 | 3002 |
| 1727368200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.1 | 29668 |
| 1727281800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.1 | 9957 |
| 1727195400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.1 | 30608 |
| 1727109000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 19825 |
| 1726849800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 19685 |
| 1726763400 | 40.5 | -1 | -2.41 | 41 | 41.1 | 40 | 64240 |
| 1726677000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.8 | 728 |
| 1726590600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41 | 43399 |
| 1726504200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.8 | 21823 |
| 1726245000 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 287287 |
| 1726158600 | 42.5 | 4.2 | 10.97 | 38.3 | 42.5 | 38.3 | 174393 |
| 1726072200 | 38.3 | 1.8 | 4.93 | 36.5 | 38.3 | 36.5 | 299308 |
| 1725985800 | 36.5 | -2.5 | -6.41 | 37.5 | 37.5 | 36.2 | 476179 |
| 1725899400 | 39 | -2 | -4.88 | 41.3 | 41.5 | 37.5 | 391901 |
| 1725640200 | 41 | -0.5 | -1.20 | 41.5 | 41.9 | 41 | 39223 |
| 1725553800 | 41.5 | -1 | -2.35 | 42.5 | 42.9 | 40.5 | 255668 |
| 1725467400 | 42.5 | -1 | -2.30 | 43.5 | 43.6 | 42.5 | 86830 |
| 1725381000 | 43.5 | -1.5 | -3.33 | 44.5 | 45 | 43.5 | 108581 |
| 1725294600 | 45 | -0.5 | -1.10 | 45.5 | 46.3 | 44.5 | 169063 |
| 1725035400 | 45.5 | 0.5 | 1.11 | 45 | 46 | 45 | 82813 |
| 1724949000 | 45 | -2.6 | -5.46 | 47.5 | 47.5 | 44.5 | 135237 |
| 1724862600 | 47.6 | 0.1 | 0.21 | 47.5 | 47.6 | 47.5 | 65048 |
| 1724776200 | 47.5 | 0 | 0.00 | 47.5 | 49.5 | 47.5 | 214100 |
| 1724430600 | 47.5 | 0 | 0.00 | 47.5 | 48.1 | 47.5 | 9097 |
| 1724344200 | 47.5 | -1.5 | -3.06 | 48.5 | 49.5 | 47.5 | 129077 |
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
