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 | -2.7 | -11.0204081633 | 24.5 | 24.6 | 20 | 4656331 | 21.7433785 | DE |
| 4 | -11.85 | -35.2154531947 | 33.65 | 34.15 | 20 | 3651209 | 25.93455651 | DE |
| 12 | -14.9 | -40.5994550409 | 36.7 | 39.5 | 20 | 3603097 | 30.39264806 | DE |
| 26 | -3.8 | -14.84375 | 25.6 | 45.5 | 20 | 3676597 | 29.77705858 | DE |
| 52 | 10.22 | 88.2556131261 | 11.58 | 45.5 | 10.2 | 4628540 | 25.24376893 | DE |
| 156 | -27.2 | -55.5102040816 | 49 | 152.8 | 10.1 | 4882456 | 57.60724549 | DE |
| 260 | 0.95 | 4.55635491607 | 20.85 | 152.8 | 6.8 | 3982989 | 50.68366962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 21.8 | -0.5 | -2.24 | 22.7 | 22.7 | 21.15 | 2438517 |
| 1720110600 | 22.3 | -0.65 | -2.83 | 22.65 | 22.75 | 22 | 2155384 |
| 1720024200 | 22.95 | 0.35 | 1.55 | 23 | 23.05 | 22.5 | 1658063 |
| 1719937800 | 22.6 | -0.2 | -0.88 | 22.9 | 23.5 | 22.6 | 2208975 |
| 1719851400 | 22.8 | 1.8 | 8.57 | 21.35 | 23.2 | 20.5 | 4298611 |
| 1719592200 | 21 | -3.6 | -14.63 | 24.5 | 24.6 | 20 | 12960622 |
| 1719505800 | 24.6 | -0.3 | -1.20 | 24.9 | 25.5 | 24.5 | 1274885 |
| 1719419400 | 24.9 | -0.2 | -0.80 | 24.15 | 25.35 | 24.15 | 2374677 |
| 1719333000 | 25.1 | 0.45 | 1.83 | 25 | 26 | 24.7 | 2170216 |
| 1719246600 | 24.65 | -0.95 | -3.71 | 26 | 26 | 23.85 | 4947252 |
| 1718987400 | 25.6 | -0.9 | -3.40 | 26.3 | 26.65 | 25.3 | 2559409 |
| 1718901000 | 26.5 | 0 | 0.00 | 27.25 | 27.25 | 26.45 | 1857350 |
| 1718814600 | 26.5 | 0 | 0.00 | 26.9 | 27.2 | 26.5 | 1281445 |
| 1718728200 | 26.5 | -0.5 | -1.85 | 27.1 | 27.75 | 26.5 | 3056835 |
| 1718641800 | 27 | -2.2 | -7.53 | 28 | 28.85 | 27 | 5125414 |
| 1718382600 | 29.2 | 1.4 | 5.04 | 29.75 | 30.95 | 27.8 | 4516653 |
| 1718296200 | 27.8 | -3.75 | -11.89 | 31.55 | 31.55 | 27.7 | 8375951 |
| 1718209800 | 31.55 | -0.2 | -0.63 | 31.75 | 32.7 | 31.4 | 1674676 |
| 1718123400 | 31.75 | -0.55 | -1.70 | 31.85 | 33.2 | 30.65 | 2725887 |
| 1718037000 | 32.299999 | 0.65 | 2.05 | 32.2 | 33.2 | 30.45 | 2419836 |
| 1717777800 | 31.65 | -3.15 | -9.05 | 33.65 | 34.15 | 30.8 | 5382030 |
| 1717691400 | 34.8 | -0.7 | -1.97 | 35.6 | 36.2 | 34 | 4682547 |
| 1717605000 | 35.5 | 7.45 | 26.56 | 29 | 37.45 | 28.9 | 22693304 |
| 1717518600 | 28.05 | -3.2 | -10.24 | 30.9 | 31 | 27.1 | 4384246 |
| 1717432200 | 31.25 | 1.1 | 3.65 | 29.1 | 31.9 | 29.1 | 2243239 |
| 1717173000 | 30.15 | 0.25 | 0.84 | 29.1 | 30.3 | 29.1 | 2400841 |
| 1717086600 | 29.9 | 0.6 | 2.05 | 29.3 | 30 | 29.1 | 1081565 |
| 1717000200 | 29.3 | -1.15 | -3.78 | 30 | 30.3 | 28.85 | 2579404 |
| 1716913800 | 30.45 | -0.25 | -0.81 | 30.25 | 30.7 | 29.8 | 2204716 |
| 1716568200 | 30.7 | 0.7 | 2.33 | 30 | 31.3 | 30 | 1362766 |
| 1716481800 | 30 | -0.9 | -2.91 | 30 | 31 | 29.85 | 1096833 |
| 1716395400 | 30.9 | 0.05 | 0.16 | 30.8 | 32.45 | 30.75 | 3522430 |
| 1716309000 | 30.85 | 0.15 | 0.49 | 30.25 | 30.85 | 30 | 1307144 |
| 1716222600 | 30.7 | 1.9 | 6.60 | 28.55 | 30.95 | 28.25 | 2956367 |
| 1715963400 | 28.8 | -0.3 | -1.03 | 29.5 | 29.75 | 28.55 | 2717471 |
| 1715877000 | 29.1 | 0.6 | 2.11 | 28.5 | 29.2 | 27.7 | 2349248 |
| 1715790600 | 28.5 | -0.65 | -2.23 | 28.5 | 28.9 | 27.95 | 3183069 |
| 1715704200 | 29.15 | -0.4 | -1.35 | 29.5 | 29.9 | 28.55 | 2352628 |
| 1715617800 | 29.55 | -1.75 | -5.59 | 30.8 | 30.8 | 29.2 | 5387083 |
| 1715358600 | 31.3 | -0.55 | -1.73 | 31.8 | 32.1 | 31.05 | 1818191 |
| 1715272200 | 31.85 | 0.05 | 0.16 | 31.35 | 32 | 30.5 | 2097795 |
| 1715185800 | 31.8 | 0.45 | 1.44 | 32.799999 | 32.799999 | 30.9 | 1213056 |
| 1715099400 | 31.35 | -1.3 | -3.98 | 33 | 33.45 | 31.2 | 2668124 |
| 1714753800 | 32.65 | 0.2 | 0.62 | 33.8 | 33.8 | 32.25 | 1386082 |
| 1714667400 | 32.45 | -0.6 | -1.82 | 34 | 34 | 31.5 | 3302684 |
| 1714581000 | 33.049999 | -3.05 | -8.45 | 36.15 | 37 | 33 | 11543444 |
| 1714494600 | 36.1 | -1.25 | -3.35 | 36.4 | 38.5 | 35.85 | 2881259 |
| 1714408200 | 37.35 | 2.15 | 6.11 | 35.2 | 39.5 | 35.15 | 5281027 |
| 1714149000 | 35.2 | 1.6 | 4.76 | 34.4 | 36 | 33.85 | 3031774 |
| 1714062600 | 33.6 | 0.85 | 2.60 | 32.75 | 33.85 | 32.2 | 2038863 |
| 1713976200 | 32.75 | -0.45 | -1.36 | 33.2 | 33.8 | 32.2 | 2767394 |
| 1713889800 | 33.2 | 0 | 0.00 | 32.799999 | 33.7 | 32.15 | 3701899 |
| 1713803400 | 33.2 | 0.6 | 1.84 | 32.4 | 33.6 | 31.9 | 2791218 |
| 1713544200 | 32.6 | 0.15 | 0.46 | 33 | 33 | 30.75 | 3837336 |
| 1713457800 | 32.45 | -0.35 | -1.07 | 32.2 | 32.799999 | 31.15 | 3329294 |
| 1713371400 | 32.799999 | -0.95 | -2.81 | 33.299999 | 33.7 | 32.6 | 2665788 |
| 1713285000 | 33.75 | -0.95 | -2.74 | 35.1 | 35.1 | 33.25 | 4834464 |
| 1713198600 | 34.7 | -1.45 | -4.01 | 35.9 | 36.1 | 34.3 | 2690399 |
| 1712939400 | 36.15 | 0.3 | 0.84 | 36.7 | 37.5 | 35.4 | 3570490 |
| 1712853000 | 35.85 | -3.5 | -8.89 | 39.35 | 39.35 | 35.5 | 7059926 |
| 1712766600 | 39.35 | -1.4 | -3.44 | 40 | 42.35 | 37.3 | 9429448 |
| 1712680200 | 40.75 | 6.5 | 18.98 | 35.2 | 45.5 | 35.2 | 24264678 |
| 1712593800 | 34.25 | 2.15 | 6.70 | 32.5 | 35.4 | 32.45 | 7687850 |
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
