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 | -1.75 | -7 | 25 | 25 | 22.3 | 804992 | 23.67664051 | DE |
| 4 | 3.77 | 19.3531827515 | 19.48 | 25 | 19.4 | 1222028 | 22.87608722 | DE |
| 12 | -0.15 | -0.641025641026 | 23.4 | 25 | 19.1 | 1027711 | 22.5036703 | DE |
| 26 | -3.4 | -12.7579737336 | 26.65 | 30 | 19.1 | 1022578 | 24.55143377 | DE |
| 52 | -5 | -17.6991150442 | 28.25 | 34.4 | 19.1 | 1026884 | 26.90144208 | DE |
| 156 | -28.75 | -55.2884615385 | 52 | 53.9 | 19.1 | 1229667 | 34.37920504 | DE |
| 260 | -91.75 | -79.7826086957 | 115 | 138.9 | 14.93 | 2687230 | 39.71849181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 23.25 | 0.25 | 1.09 | 23.5 | 23.5 | 22.3 | 413538 |
| 1730395800 | 23 | -0.6 | -2.54 | 23.5 | 23.85 | 23 | 1591080 |
| 1730309400 | 23.6 | -0.65 | -2.68 | 24.6 | 24.6 | 23.6 | 375003 |
| 1730223000 | 24.25 | -0.6 | -2.41 | 25 | 25 | 23.25 | 1081358 |
| 1730136600 | 24.85 | 0.2 | 0.81 | 25 | 25 | 24.15 | 563983 |
| 1729873800 | 24.65 | 0.55 | 2.28 | 24.5 | 24.7 | 23.9 | 912059 |
| 1729787400 | 24.1 | -0.2 | -0.82 | 24.4 | 24.5 | 23.85 | 1506831 |
| 1729701000 | 24.3 | 0.35 | 1.46 | 24 | 24.3 | 23.6 | 2949057 |
| 1729614600 | 23.95 | 0.2 | 0.84 | 23 | 24.55 | 23 | 1396047 |
| 1729528200 | 23.75 | 0.2 | 0.85 | 23 | 23.95 | 22.8 | 908364 |
| 1729269000 | 23.55 | 0.6 | 2.61 | 23.3 | 24 | 23.3 | 2379763 |
| 1729182600 | 22.95 | 1.7 | 8.00 | 21.05 | 23 | 21.05 | 4569995 |
| 1729096200 | 21.25 | -0.1 | -0.47 | 21.1 | 21.85 | 21.1 | 763747 |
| 1729009800 | 21.35 | 1.41 | 7.07 | 20.1 | 21.35 | 19.84 | 635364 |
| 1728923400 | 19.94 | 0 | 0.00 | 20 | 20.1 | 19.8 | 2005862 |
| 1728664200 | 19.94 | -0.71 | -3.44 | 19.4 | 20.75 | 19.4 | 867285 |
| 1728577800 | 20.65 | 0.95 | 4.82 | 19.5 | 20.65 | 19.42 | 338767 |
| 1728491400 | 19.7 | -0.22 | -1.10 | 20 | 20.55 | 19.4 | 539045 |
| 1728405000 | 19.92 | 0.46 | 2.36 | 19.4 | 19.92 | 19.4 | 420261 |
| 1728318600 | 19.46 | -0.14 | -0.71 | 19.48 | 19.6 | 19.4 | 223144 |
| 1728059400 | 19.6 | -0.06 | -0.31 | 19.66 | 19.68 | 19.4 | 354952 |
| 1727973000 | 19.66 | -0.08 | -0.41 | 19.5 | 19.66 | 19.4 | 278956 |
| 1727886600 | 19.74 | 0.18 | 0.92 | 19.88 | 20.05 | 19.54 | 298499 |
| 1727800200 | 19.56 | -0.04 | -0.20 | 19.54 | 19.64 | 19.5 | 373912 |
| 1727713800 | 19.6 | 0.1 | 0.51 | 19.1 | 19.74 | 19.1 | 1443987 |
| 1727454600 | 19.5 | -0.08 | -0.41 | 19.2 | 19.7 | 19.2 | 714375 |
| 1727368200 | 19.58 | -0.16 | -0.81 | 21 | 21 | 19.58 | 489611 |
| 1727281800 | 19.74 | 0.06 | 0.30 | 19.7 | 20 | 19.7 | 313693 |
| 1727195400 | 19.68 | -0.02 | -0.10 | 19.6 | 20.05 | 19.6 | 557671 |
| 1727109000 | 19.7 | -0.2 | -1.01 | 19.9 | 19.9 | 19.44 | 564570 |
| 1726849800 | 19.9 | -0.25 | -1.24 | 20.1 | 20.1 | 19.9 | 601375 |
| 1726763400 | 20.15 | -0.15 | -0.74 | 20.25 | 20.6 | 19.9 | 709189 |
| 1726677000 | 20.3 | -0.05 | -0.25 | 20 | 20.35 | 19.82 | 504747 |
| 1726590600 | 20.35 | -0.05 | -0.25 | 20.2 | 20.5 | 20.1 | 510217 |
| 1726504200 | 20.4 | -0.05 | -0.24 | 20.45 | 20.6 | 20.3 | 256044 |
| 1726245000 | 20.45 | -0.3 | -1.45 | 20.75 | 20.9 | 20.35 | 719482 |
| 1726158600 | 20.75 | -0.85 | -3.94 | 20.85 | 21.95 | 20.4 | 1158832 |
| 1726072200 | 21.6 | -1 | -4.42 | 22.2 | 22.2 | 21.25 | 5046074 |
| 1725985800 | 22.6 | -1.1 | -4.64 | 23.8 | 23.8 | 22.05 | 729257 |
| 1725899400 | 23.7 | 0.2 | 0.85 | 22 | 23.7 | 22 | 397837 |
| 1725640200 | 23.5 | 0.2 | 0.86 | 22.5 | 24 | 22.5 | 444706 |
| 1725553800 | 23.3 | -0.85 | -3.52 | 23.7 | 24.2 | 23.3 | 10008843 |
| 1725467400 | 24.15 | -0.25 | -1.02 | 22.75 | 24.75 | 22.75 | 488020 |
| 1725381000 | 24.4 | 0.15 | 0.62 | 24.25 | 24.4 | 23.35 | 1149308 |
| 1725294600 | 24.25 | 0.25 | 1.04 | 23.6 | 24.75 | 22.15 | 686423 |
| 1725035400 | 24 | 0.75 | 3.23 | 23.6 | 24 | 23.2 | 1393320 |
| 1724949000 | 23.25 | -0.15 | -0.64 | 23.4 | 23.6 | 23 | 497689 |
| 1724862600 | 23.4 | 0.2 | 0.86 | 21.5 | 23.5 | 21.5 | 670242 |
| 1724776200 | 23.2 | 0.2 | 0.87 | 22.9 | 23.25 | 22.9 | 204455 |
| 1724430600 | 23 | 0.3 | 1.32 | 23 | 23.3 | 21.95 | 1208313 |
| 1724344200 | 22.7 | -1 | -4.22 | 22.45 | 24.05 | 22.45 | 318258 |
| 1724257800 | 23.7 | -0.6 | -2.47 | 23.5 | 23.9 | 23 | 1199212 |
| 1724171400 | 24.3 | 0 | 0.00 | 23.5 | 24.5 | 23.5 | 113293 |
| 1724085000 | 24.3 | -0.1 | -0.41 | 24 | 24.55 | 24 | 135496 |
| 1723825800 | 24.4 | -0.1 | -0.41 | 24.1 | 24.45 | 24.1 | 184060 |
| 1723739400 | 24.5 | 0.9 | 3.81 | 24.4 | 24.8 | 24.05 | 820322 |
| 1723653000 | 23.6 | -0.7 | -2.88 | 24.1 | 24.1 | 23.6 | 184270 |
| 1723566600 | 24.3 | 1.7 | 7.52 | 22.05 | 24.3 | 22 | 446044 |
| 1723480200 | 22.6 | -1.55 | -6.42 | 23.4 | 24.5 | 22.5 | 556950 |
| 1723221000 | 24.15 | 0.15 | 0.62 | 24.2 | 24.4 | 23.8 | 284325 |
| 1723134600 | 24 | -1 | -4.00 | 24.8 | 24.8 | 24 | 605304 |
| 1723048200 | 25 | 1.35 | 5.71 | 24.3 | 25 | 24.25 | 461360 |
| 1722961800 | 23.65 | 1.25 | 5.58 | 22 | 23.65 | 21.7 | 1049206 |
| 1722875400 | 22.4 | -1.05 | -4.48 | 22.5 | 23 | 22.15 | 1095099 |
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
