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 | -0.4 | -0.860215053763 | 46.5 | 46.5 | 44.2 | 6120 | 46.12199346 | DE |
| 4 | -1 | -2.12314225053 | 47.1 | 47.1 | 44.2 | 2248 | 46.20566761 | DE |
| 12 | 0 | 0 | 46.1 | 47.1 | 44.2 | 214965 | 47.0894149 | DE |
| 26 | -1 | -2.12314225053 | 47.1 | 48.6 | 44.2 | 159445 | 47.08874469 | DE |
| 52 | -4.4 | -8.71287128713 | 50.5 | 50.5 | 44.2 | 124881 | 47.61799187 | DE |
| 156 | -2.9 | -5.91836734694 | 49 | 52 | 42.8 | 124920 | 48.20510049 | DE |
| 260 | 2 | 4.53514739229 | 44.1 | 52 | 40.2 | 96006 | 48.07787517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 2837 |
| 1732210200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46 | 6 |
| 1732123800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 44.2 | 0 |
| 1732037400 | 46.1 | -0.4 | -0.86 | 46.5 | 46.5 | 44.6 | 31858 |
| 1731951000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.5 | 19 |
| 1731691800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2000 |
| 1731605400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 74 |
| 1731519000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 44.6 | 44 |
| 1731432600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 44.6 | 0 |
| 1731346200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.2 | 0 |
| 1731087000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1731000600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730914200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730827800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730741400 | 46.5 | 2.3 | 5.20 | 46.5 | 46.5 | 46.5 | 0 |
| 1730482200 | 44.2 | -2.3 | -4.95 | 46.5 | 46.5 | 44.2 | 5 |
| 1730395800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 18 |
| 1730309400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730223000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730136600 | 46.5 | -0.6 | -1.27 | 47.1 | 47.1 | 46.5 | 10337 |
| 1729873800 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1729787400 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 98 |
| 1729701000 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1729614600 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1729528200 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1729269000 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1729182600 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 13181695 |
| 1729096200 | 47.1 | 1 | 2.17 | 46.1 | 47.1 | 46.1 | 2 |
| 1729009800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728923400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 5952 |
| 1728664200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 1913 |
| 1728577800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728491400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728405000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728318600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728059400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727973000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727886600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 3641 |
| 1727800200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727713800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727454600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727368200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 3676 |
| 1727281800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727195400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1727109000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 1042 |
| 1726849800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 314 |
| 1726763400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 3055 |
| 1726677000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1726590600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1726504200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 13395 |
| 1726245000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 32034 |
| 1726158600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 2500 |
| 1726072200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 3679 |
| 1725985800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1725899400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 18554 |
| 1725640200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1725553800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1725467400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1725381000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 5435 |
| 1725294600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1725035400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1724949000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1724862600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1724776200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 10449 |
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
