We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.15 | -7.03764320786 | 30.55 | 30.7 | 27.5 | 403799 | 29.0162475 | DE |
| 4 | 1.9 | 7.16981132075 | 26.5 | 31.75 | 26.5 | 954046 | 30.45386613 | DE |
| 12 | -9.6 | -25.2631578947 | 38 | 38 | 25.95 | 904296 | 31.83277854 | DE |
| 26 | -2.4 | -7.79220779221 | 30.8 | 40.9 | 25.95 | 1017607 | 34.56117534 | DE |
| 52 | -3 | -9.55414012739 | 31.4 | 40.9 | 23 | 1332885 | 30.3221239 | DE |
| 156 | -31.2 | -52.3489932886 | 59.6 | 65 | 23 | 1276343 | 38.13430135 | DE |
| 260 | -47.6 | -62.6315789474 | 76 | 88 | 23 | 1174850 | 48.63869072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 28.4 | 0.5 | 1.79 | 27.5 | 28.4 | 27.5 | 1075772 |
| 1734629400 | 27.9 | -1.15 | -3.96 | 29.5 | 29.5 | 27.7 | 922664 |
| 1734543000 | 29.05 | -0.8 | -2.68 | 29.75 | 29.9 | 29.05 | 228400 |
| 1734456600 | 29.85 | -0.5 | -1.65 | 30.5 | 30.5 | 29.7 | 402718 |
| 1734370200 | 30.35 | -0.25 | -0.82 | 30.7 | 30.7 | 30.25 | 201342 |
| 1734111000 | 30.6 | 0.05 | 0.16 | 30.55 | 30.6 | 30.55 | 263870 |
| 1734024600 | 30.55 | -0.25 | -0.81 | 30.5 | 30.75 | 30.5 | 182635 |
| 1733938200 | 30.8 | -0.7 | -2.22 | 31 | 31.25 | 30.75 | 223703 |
| 1733851800 | 31.5 | 0 | 0.00 | 31.5 | 31.75 | 31.1 | 2939491 |
| 1733765400 | 31.5 | 0.3 | 0.96 | 30.85 | 31.55 | 30.8 | 1003228 |
| 1733506200 | 31.2 | 0.2 | 0.65 | 30.8 | 31.25 | 30.65 | 273965 |
| 1733419800 | 31 | 0.3 | 0.98 | 30.25 | 31 | 29.65 | 1630491 |
| 1733333400 | 30.7 | -0.15 | -0.49 | 31 | 31 | 30.2 | 452216 |
| 1733247000 | 30.85 | -0.45 | -1.44 | 31.2 | 31.3 | 30.75 | 1533285 |
| 1733160600 | 31.3 | -0.1 | -0.32 | 31 | 31.3 | 30.95 | 639316 |
| 1732901400 | 31.4 | 0.8 | 2.61 | 30.7 | 31.4 | 30.6 | 3269084 |
| 1732815000 | 30.6 | 0.45 | 1.49 | 30 | 30.6 | 29.95 | 652867 |
| 1732728600 | 30.15 | 1.4 | 4.87 | 28.75 | 30.6 | 28.75 | 1123159 |
| 1732642200 | 28.75 | 0.4 | 1.41 | 28.5 | 28.95 | 28.3 | 701423 |
| 1732555800 | 28.35 | 0.15 | 0.53 | 27.7 | 28.75 | 27.5 | 1128420 |
| 1732296600 | 28.2 | 0.4 | 1.44 | 26.5 | 28.8 | 26.5 | 1308644 |
| 1732210200 | 27.8 | -1.2 | -4.14 | 28.05 | 29 | 25.95 | 6701494 |
| 1732123800 | 29 | -0.95 | -3.17 | 30 | 30.3 | 28.95 | 1095346 |
| 1732037400 | 29.95 | 0.7 | 2.39 | 29.3 | 30 | 28.85 | 956921 |
| 1731951000 | 29.25 | -0.8 | -2.66 | 29.85 | 30.3 | 29 | 1019430 |
| 1731691800 | 30.05 | -0.45 | -1.48 | 30.05 | 30.2 | 29.95 | 526771 |
| 1731605400 | 30.5 | 0.9 | 3.04 | 29.6 | 30.5 | 29.6 | 498745 |
| 1731519000 | 29.6 | -1.1 | -3.58 | 30.3 | 30.6 | 29.2 | 660215 |
| 1731432600 | 30.7 | -0.85 | -2.69 | 31 | 31.15 | 30.1 | 299236 |
| 1731346200 | 31.55 | 1.55 | 5.17 | 30.5 | 31.65 | 30.2 | 821278 |
| 1731087000 | 30 | -1.95 | -6.10 | 31.3 | 31.3 | 30 | 1586932 |
| 1731000600 | 31.95 | -0.2 | -0.62 | 32.799999 | 32.9 | 31.55 | 318558 |
| 1730914200 | 32.15 | -0.85 | -2.58 | 33.25 | 33.549999 | 31.7 | 761449 |
| 1730827800 | 33 | 0.2 | 0.61 | 32.6 | 33.1 | 31.8 | 1070103 |
| 1730741400 | 32.799999 | -0.3 | -0.91 | 33.299999 | 33.4 | 32.799999 | 833940 |
| 1730482200 | 33.1 | 0 | 0.00 | 32.85 | 33.25 | 32.75 | 330619 |
| 1730395800 | 33.1 | 0.25 | 0.76 | 34 | 34 | 32.9 | 1085330 |
| 1730309400 | 32.85 | -2.65 | -7.46 | 35.5 | 35.9 | 32.799999 | 1632256 |
| 1730223000 | 35.5 | -0.5 | -1.39 | 36.45 | 36.45 | 35.5 | 383323 |
| 1730136600 | 36 | -0.5 | -1.37 | 36.15 | 36.65 | 36 | 873263 |
| 1729873800 | 36.5 | 0.3 | 0.83 | 36.35 | 36.7 | 36.25 | 191487 |
| 1729787400 | 36.2 | 0.2 | 0.56 | 36.1 | 36.4 | 35.95 | 545701 |
| 1729701000 | 36 | 0.2 | 0.56 | 36 | 36.2 | 35.7 | 952721 |
| 1729614600 | 35.8 | -0.7 | -1.92 | 36.5 | 36.95 | 35.8 | 773643 |
| 1729528200 | 36.5 | 0 | 0.00 | 36.45 | 36.7 | 36 | 201054 |
| 1729269000 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 36 | 410756 |
| 1729182600 | 36 | -1.5 | -4.00 | 36.15 | 36.25 | 35 | 806760 |
| 1729096200 | 37.5 | 0.95 | 2.60 | 36.55 | 37.5 | 36.5 | 643004 |
| 1729009800 | 36.55 | 0.95 | 2.67 | 35.6 | 36.55 | 35.6 | 2214134 |
| 1728923400 | 35.6 | 0.2 | 0.56 | 35.35 | 35.6 | 35.35 | 359437 |
| 1728664200 | 35.4 | 0.4 | 1.14 | 36 | 36 | 34.85 | 153039 |
| 1728577800 | 35 | -0.25 | -0.71 | 35.1 | 35.1 | 34.5 | 451639 |
| 1728491400 | 35.25 | -0.15 | -0.42 | 35.45 | 35.45 | 35.05 | 462654 |
| 1728405000 | 35.4 | 0.05 | 0.14 | 35.45 | 35.5 | 35 | 807513 |
| 1728318600 | 35.35 | -0.15 | -0.42 | 35.5 | 35.85 | 35.25 | 2393288 |
| 1728059400 | 35.5 | -0.7 | -1.93 | 36.5 | 36.5 | 35.35 | 809262 |
| 1727973000 | 36.2 | 0 | 0.00 | 36.2 | 36.25 | 36 | 307760 |
| 1727886600 | 36.2 | 0 | 0.00 | 36.2 | 36.4 | 36 | 469450 |
| 1727800200 | 36.2 | 0 | 0.00 | 36.25 | 36.8 | 36.2 | 130649 |
| 1727713800 | 36.2 | -0.5 | -1.36 | 36.6 | 36.75 | 36.1 | 541241 |
| 1727454600 | 36.7 | 0.5 | 1.38 | 38 | 38 | 36.3 | 96426 |
| 1727368200 | 36.2 | -0.3 | -0.82 | 36.1 | 36.75 | 36.1 | 280842 |
| 1727281800 | 36.5 | 0.2 | 0.55 | 36.2 | 37.3 | 36.1 | 369779 |
| 1727195400 | 36.3 | 0.1 | 0.28 | 36.35 | 36.5 | 36.2 | 740091 |
| 1727109000 | 36.2 | -0.3 | -0.82 | 36.5 | 36.65 | 36.1 | 431931 |
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
