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 | 6.54 | 21.0967741935 | 31 | 38.34 | 30 | 1994711 | 31.89294337 | DE |
| 4 | -0.62 | -1.62473794549 | 38.16 | 40.8 | 29 | 2334167 | 33.52744832 | DE |
| 12 | -18.46 | -32.9642857143 | 56 | 58.55 | 29 | 2878425 | 40.47805823 | DE |
| 26 | -20.46 | -35.275862069 | 58 | 66.75 | 29 | 2421879 | 45.97451114 | DE |
| 52 | -15.46 | -29.1698113208 | 53 | 66.75 | 29 | 2525970 | 46.54577432 | DE |
| 156 | -605.46 | -94.1617418351 | 643 | 652 | 29 | 2146862 | 153.77945172 | DE |
| 260 | -142.96 | -79.2022160665 | 180.5 | 878 | 29 | 1741972 | 230.56742777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 33.66 | 1.12 | 3.44 | 34 | 34 | 31.86 | 2319577 |
| 1732037400 | 32.54 | 1.56 | 5.04 | 31.02 | 32.939999 | 30.04 | 2641480 |
| 1731951000 | 30.98 | 0.4 | 1.31 | 30 | 32 | 30 | 1702680 |
| 1731691800 | 30.58 | -0.04 | -0.13 | 31.2 | 31.74 | 30 | 1008744 |
| 1731605400 | 30.62 | -0.38 | -1.23 | 31 | 31.32 | 30 | 2301074 |
| 1731519000 | 31 | 0.28 | 0.91 | 30 | 31.6 | 29 | 8640606 |
| 1731432600 | 30.72 | -1.92 | -5.88 | 33 | 33 | 30.52 | 2392765 |
| 1731346200 | 32.64 | -0.3 | -0.91 | 33.2 | 33.2 | 32.56 | 882040 |
| 1731087000 | 32.939999 | -0.26 | -0.78 | 34 | 34 | 32 | 3005303 |
| 1731000600 | 33.2 | -6.26 | -15.86 | 35 | 36.9 | 32.64 | 10896626 |
| 1730914200 | 39.46 | 2.76 | 7.52 | 36.72 | 40.8 | 36.72 | 2960149 |
| 1730827800 | 36.7 | -0.68 | -1.82 | 37.38 | 38 | 36.64 | 879964 |
| 1730741400 | 37.38 | -0.86 | -2.25 | 39 | 39.26 | 37.38 | 1045111 |
| 1730482200 | 38.24 | 0.68 | 1.81 | 37.54 | 38.68 | 37.54 | 635091 |
| 1730395800 | 37.56 | -0.58 | -1.52 | 38 | 38.46 | 37.24 | 1492828 |
| 1730309400 | 38.14 | 0.26 | 0.69 | 39.14 | 40.1 | 37.46 | 864871 |
| 1730223000 | 37.88 | -0.4 | -1.04 | 40 | 40 | 37.64 | 612088 |
| 1730136600 | 38.28 | 0.46 | 1.22 | 38 | 38.88 | 37.6 | 545134 |
| 1729873800 | 37.82 | -0.56 | -1.46 | 38.16 | 38.5 | 37.48 | 1203714 |
| 1729787400 | 38.38 | -0.34 | -0.88 | 38.16 | 39.92 | 38.16 | 653486 |
| 1729701000 | 38.72 | -0.58 | -1.48 | 40 | 40.98 | 38.3 | 3883090 |
| 1729614600 | 39.3 | 0.58 | 1.50 | 38.7 | 39.44 | 38.32 | 715916 |
| 1729528200 | 38.72 | -0.76 | -1.93 | 38.14 | 40.98 | 38.14 | 2588689 |
| 1729269000 | 39.48 | -1.52 | -3.71 | 43 | 43 | 38.72 | 2566853 |
| 1729182600 | 41 | 1.72 | 4.38 | 40.1 | 42.08 | 39.82 | 2051947 |
| 1729096200 | 39.28 | -0.68 | -1.70 | 40 | 40.74 | 39.02 | 1713313 |
| 1729009800 | 39.96 | 2.06 | 5.44 | 38.06 | 40 | 37.16 | 1625940 |
| 1728923400 | 37.9 | -0.9 | -2.32 | 38 | 38.68 | 37.56 | 1086192 |
| 1728664200 | 38.8 | -0.7 | -1.77 | 39.52 | 39.9 | 38.5 | 2189244 |
| 1728577800 | 39.5 | -0.28 | -0.70 | 38.5 | 40.6 | 38.5 | 1271226 |
| 1728491400 | 39.78 | -1.22 | -2.98 | 40.98 | 41.44 | 38.52 | 2276005 |
| 1728405000 | 41 | 0.5 | 1.23 | 39.22 | 42.06 | 39.22 | 2133828 |
| 1728318600 | 40.5 | 1.06 | 2.69 | 37.58 | 41.78 | 37.58 | 2461080 |
| 1728059400 | 39.44 | 1.48 | 3.90 | 38 | 39.56 | 38 | 2340047 |
| 1727973000 | 37.96 | -0.12 | -0.32 | 37.04 | 38.56 | 37 | 1488196 |
| 1727886600 | 38.08 | -0.3 | -0.78 | 38 | 39 | 37.06 | 4870491 |
| 1727800200 | 38.38 | -0.38 | -0.98 | 38.1 | 40.54 | 38.1 | 2017133 |
| 1727713800 | 38.76 | -1.66 | -4.11 | 42 | 42 | 38.28 | 2666570 |
| 1727454600 | 40.42 | 0.94 | 2.38 | 39 | 41.04 | 39 | 2557639 |
| 1727368200 | 39.48 | -0.18 | -0.45 | 39.22 | 40.6 | 39.22 | 2134058 |
| 1727281800 | 39.66 | -1.76 | -4.25 | 41 | 41.72 | 39.16 | 4236223 |
| 1727195400 | 41.42 | -1.58 | -3.67 | 42 | 43.68 | 41.42 | 3641584 |
| 1727109000 | 43 | 0.84 | 1.99 | 42.14 | 43.48 | 41.7 | 4524690 |
| 1726849800 | 42.16 | -0.18 | -0.43 | 43.18 | 43.18 | 41.6 | 17651085 |
| 1726763400 | 42.34 | -2.66 | -5.91 | 38.7 | 43.6 | 38.4 | 14954840 |
| 1726677000 | 45 | 0.38 | 0.85 | 44 | 45.26 | 43.88 | 2751235 |
| 1726590600 | 44.62 | -0.38 | -0.84 | 44 | 45.18 | 44 | 1174994 |
| 1726504200 | 45 | -0.28 | -0.62 | 45 | 46 | 44.64 | 2022471 |
| 1726245000 | 45.28 | 0.28 | 0.62 | 44.7 | 46.5 | 44.7 | 2777292 |
| 1726158600 | 45 | -2 | -4.26 | 47 | 48.9 | 45 | 7306331 |
| 1726072200 | 47 | -0.76 | -1.59 | 47 | 48.4 | 46.3 | 1311535 |
| 1725985800 | 47.76 | -0.62 | -1.28 | 48 | 48.52 | 46.24 | 2616655 |
| 1725899400 | 48.38 | -2.57 | -5.04 | 50.5 | 50.7 | 48.38 | 1943466 |
| 1725640200 | 50.95 | -3.2 | -5.91 | 56 | 56 | 50.6 | 5696945 |
| 1725553800 | 54.15 | -0.35 | -0.64 | 53 | 56 | 53 | 1505330 |
| 1725467400 | 54.5 | 1.5 | 2.83 | 52 | 55.35 | 51.75 | 2063167 |
| 1725381000 | 53 | -0.6 | -1.12 | 53 | 54.25 | 52.55 | 1245171 |
| 1725294600 | 53.6 | -2 | -3.60 | 55 | 56.2 | 53.1 | 1226562 |
| 1725035400 | 55.6 | -1.15 | -2.03 | 56 | 57.4 | 55.6 | 1630998 |
| 1724949000 | 56.75 | -0.3 | -0.53 | 56 | 58.55 | 56 | 1848535 |
| 1724862600 | 57.05 | -3.2 | -5.31 | 60.2 | 61.05 | 56.6 | 2585105 |
| 1724776200 | 60.25 | -3.4 | -5.34 | 63.5 | 64.05 | 60.1 | 1831712 |
| 1724430600 | 63.65 | -0.5 | -0.78 | 64.5 | 66.75 | 62.25 | 4298566 |
| 1724344200 | 64.15 | 5.45 | 9.28 | 57.1 | 64.15 | 57.1 | 3702279 |
| 1724257800 | 58.7 | 0 | 0.00 | 59 | 59.6 | 57.85 | 3356667 |
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
