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 | -1.5 | -3.7037037037 | 40.5 | 44.05 | 36 | 852108 | 41.00024222 | DE |
| 4 | 10.5 | 36.8421052632 | 28.5 | 44.05 | 27.5 | 1177179 | 36.22744208 | DE |
| 12 | 20 | 105.263157895 | 19 | 44.05 | 13.7 | 840696 | 27.1497042 | DE |
| 26 | 20.75 | 113.698630137 | 18.25 | 44.05 | 6.25 | 985728 | 20.15347693 | DE |
| 52 | 20.25 | 108 | 18.75 | 44.05 | 6.25 | 598858 | 19.99880189 | DE |
| 156 | -28.5 | -42.2222222222 | 67.5 | 75.5 | 6.25 | 453728 | 22.42939913 | DE |
| 260 | -101 | -72.1428571429 | 140 | 140 | 6.25 | 300526 | 28.46980462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 39 | -1 | -2.50 | 40 | 40 | 37.5 | 363365 |
| 1732123800 | 40 | 2 | 5.26 | 37.75 | 40.25 | 37.75 | 801081 |
| 1732037400 | 38 | -3 | -7.32 | 41 | 41 | 36 | 946170 |
| 1731951000 | 41 | -1 | -2.38 | 42 | 42 | 41 | 351080 |
| 1731691800 | 42 | -1 | -2.33 | 43 | 44.05 | 42 | 683795 |
| 1731605400 | 43 | 3 | 7.50 | 40.5 | 44 | 40.5 | 1478414 |
| 1731519000 | 40 | 5 | 14.29 | 35.5 | 42.25 | 35 | 2039483 |
| 1731432600 | 35 | 0.5 | 1.45 | 35 | 35 | 35 | 301016 |
| 1731346200 | 34.5 | 0.25 | 0.73 | 34.25 | 35 | 34.25 | 327532 |
| 1731087000 | 34.25 | 1 | 3.01 | 33.25 | 34.25 | 33.25 | 344791 |
| 1731000600 | 33.25 | -1.75 | -5.00 | 35 | 35.2 | 32.5 | 621056 |
| 1730914200 | 35 | -0.5 | -1.41 | 35.5 | 36 | 35 | 76349 |
| 1730827800 | 35.5 | -0.25 | -0.70 | 35.75 | 35.75 | 35.5 | 664690 |
| 1730741400 | 35.75 | 1 | 2.88 | 34.75 | 37 | 34.75 | 414588 |
| 1730482200 | 34.75 | 1.5 | 4.51 | 33.25 | 35 | 33.25 | 556751 |
| 1730395800 | 33.25 | -1.75 | -5.00 | 35 | 35 | 33 | 466631 |
| 1730309400 | 35 | 4 | 12.90 | 31.5 | 36.5 | 31.5 | 1148949 |
| 1730223000 | 31 | -4.75 | -13.29 | 35.25 | 36.55 | 31 | 1176836 |
| 1730136600 | 35.75 | -1.65 | -4.41 | 37.25 | 38.55 | 33 | 2880512 |
| 1729873800 | 37.4 | 6.9 | 22.62 | 31 | 39.5 | 30 | 5027922 |
| 1729787400 | 30.5 | 3 | 10.91 | 28.5 | 31 | 27.5 | 3235924 |
| 1729701000 | 27.5 | 6 | 27.91 | 22 | 27.5 | 20.75 | 6244587 |
| 1729614600 | 21.5 | 6.5 | 43.33 | 15 | 22.25 | 15 | 3587442 |
| 1729528200 | 15 | 1.25 | 9.09 | 13.75 | 15.25 | 13.7 | 2834212 |
| 1729269000 | 13.75 | 0 | 0.00 | 13.75 | 13.85 | 13.75 | 100431 |
| 1729182600 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 381718 |
| 1729096200 | 14 | -0.25 | -1.75 | 14.5 | 14.5 | 14 | 346060 |
| 1729009800 | 14.25 | -1 | -6.56 | 15.5 | 15.5 | 14.25 | 866441 |
| 1728923400 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 321860 |
| 1728664200 | 15.75 | 0 | 0.00 | 15.75 | 15.9 | 15.75 | 58838 |
| 1728577800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 230016 |
| 1728491400 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 561448 |
| 1728405000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 6665 |
| 1728318600 | 16.25 | 0.25 | 1.56 | 16 | 16.25 | 16 | 158046 |
| 1728059400 | 16 | 0.25 | 1.59 | 15.5 | 16.5 | 15.5 | 1215761 |
| 1727973000 | 15.75 | 0.75 | 5.00 | 15.25 | 15.75 | 15.25 | 479710 |
| 1727886600 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 304420 |
| 1727800200 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 235297 |
| 1727713800 | 15.25 | -2.5 | -14.08 | 17.5 | 17.825 | 15.25 | 2686430 |
| 1727454600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 369950 |
| 1727368200 | 18 | 0.35 | 1.98 | 18 | 18 | 17.5 | 114596 |
| 1727281800 | 17.65 | -0.6 | -3.29 | 18.25 | 19 | 17.65 | 714070 |
| 1727195400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5000 |
| 1727109000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 25104 |
| 1726849800 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 1000 |
| 1726763400 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 137429 |
| 1726677000 | 19 | 1 | 5.56 | 17.75 | 19 | 17.75 | 351156 |
| 1726590600 | 18 | 0.5 | 2.86 | 17.25 | 18 | 17.25 | 194104 |
| 1726504200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 239378 |
| 1726245000 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.5 | 68007 |
| 1726158600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1726072200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 78387 |
| 1725985800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 264295 |
| 1725899400 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.625 | 215914 |
| 1725640200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 4377 |
| 1725553800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 86805 |
| 1725467400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 117500 |
| 1725381000 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 132865 |
| 1725294600 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 203139 |
| 1725035400 | 17.75 | -0.05 | -0.28 | 18 | 19.5 | 17.25 | 3033886 |
| 1724949000 | 17.8 | -0.95 | -5.07 | 19 | 19 | 17.75 | 647951 |
| 1724862600 | 18.75 | -0.5 | -2.60 | 19.5 | 19.5 | 18.75 | 84632 |
| 1724776200 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 171675 |
| 1724430600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 105781 |
| 1724344200 | 19.5 | -0.75 | -3.70 | 20.25 | 20.3 | 19.25 | 543680 |
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
