We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 7.57780784844 | 14.78 | 16.86 | 14.64 | 1482367 | 15.48016998 | DE |
| 4 | -1.3 | -7.55813953488 | 17.2 | 18 | 14.64 | 995207 | 15.51729435 | DE |
| 12 | -9.1 | -36.4 | 25 | 25 | 14.64 | 1566571 | 18.37508829 | DE |
| 26 | -10.1 | -38.8461538462 | 26 | 27 | 14.64 | 1268014 | 20.32883446 | DE |
| 52 | -15.55 | -49.4435612083 | 31.45 | 34.05 | 14.64 | 1151286 | 23.78447417 | DE |
| 156 | -27.96 | -63.7482900137 | 43.86 | 45.25 | 14.64 | 1231681 | 31.80088683 | DE |
| 260 | -79.15 | -83.2719621252 | 95.05 | 98.95 | 14.64 | 2615580 | 35.60507683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 16.12 | 0.32 | 2.03 | 16.02 | 16.12 | 15.82 | 1369317 |
| 1737048600 | 15.8 | -0.14 | -0.88 | 16.76 | 16.76 | 15.58 | 1907917 |
| 1736962200 | 15.94 | 0.86 | 5.70 | 15.22 | 16.12 | 15.22 | 634798 |
| 1736875800 | 15.08 | 0.44 | 3.01 | 14.66 | 15.16 | 14.66 | 2641347 |
| 1736789400 | 14.64 | -0.24 | -1.61 | 14.78 | 14.78 | 14.64 | 858458 |
| 1736530200 | 14.88 | -0.02 | -0.13 | 14.84 | 15.04 | 14.84 | 1519972 |
| 1736443800 | 14.9 | -0.3 | -1.97 | 15.2 | 16.78 | 14.9 | 2862226 |
| 1736357400 | 15.2 | -0.66 | -4.16 | 15.72 | 15.74 | 15.12 | 430713 |
| 1736271000 | 15.86 | 0.04 | 0.25 | 15.62 | 16.94 | 15.42 | 1562554 |
| 1736184600 | 15.82 | 0.02 | 0.13 | 16.3 | 16.3 | 15.82 | 278461 |
| 1735925400 | 15.8 | -0.48 | -2.95 | 16.2 | 16.239999 | 15.78 | 772173 |
| 1735839000 | 16.28 | -0.2 | -1.21 | 17.46 | 17.46 | 16.28 | 286950 |
| 1735666200 | 16.48 | 0.22 | 1.35 | 16.399999 | 16.7 | 16.26 | 281635 |
| 1735579800 | 16.26 | -0.58 | -3.44 | 16.76 | 16.88 | 16.2 | 654512 |
| 1735320600 | 16.84 | -0.36 | -2.09 | 18 | 18 | 16.84 | 304862 |
| 1735061400 | 17.2 | 0 | 0.00 | 17.6 | 17.6 | 17.1 | 102479 |
| 1734975000 | 17.2 | 0.06 | 0.35 | 17.2 | 17.22 | 17 | 450143 |
| 1734715800 | 17.14 | -0.46 | -2.61 | 18.8 | 18.8 | 17.04 | 1361171 |
| 1734629400 | 17.6 | -0.1 | -0.56 | 18.2 | 18.2 | 17.58 | 1492790 |
| 1734543000 | 17.7 | -0.26 | -1.45 | 19 | 19 | 17.7 | 1301581 |
| 1734456600 | 17.96 | -0.26 | -1.43 | 17.44 | 18.24 | 17.44 | 968909 |
| 1734370200 | 18.22 | 0.42 | 2.36 | 17.7 | 18.36 | 17.7 | 4163174 |
| 1734111000 | 17.8 | -0.32 | -1.77 | 18.98 | 18.98 | 17.6 | 1400621 |
| 1734024600 | 18.12 | -0.24 | -1.31 | 18.22 | 18.4 | 18.12 | 891271 |
| 1733938200 | 18.36 | -0.08 | -0.43 | 18.42 | 18.54 | 18.3 | 1019096 |
| 1733851800 | 18.44 | -0.86 | -4.46 | 19.3 | 19.98 | 18.24 | 1971714 |
| 1733765400 | 19.3 | 0 | 0.00 | 19.26 | 19.98 | 19.24 | 157046 |
| 1733506200 | 19.3 | 0.2 | 1.05 | 19.12 | 19.38 | 19.12 | 919192 |
| 1733419800 | 19.1 | -0.2 | -1.04 | 19 | 19.6 | 19 | 1317840 |
| 1733333400 | 19.3 | 0.04 | 0.21 | 18.7 | 19.5 | 18.7 | 193168 |
| 1733247000 | 19.26 | -0.28 | -1.43 | 20 | 20 | 19.2 | 514163 |
| 1733160600 | 19.54 | 0.2 | 1.03 | 20 | 20 | 19.54 | 480070 |
| 1732901400 | 19.34 | 0.18 | 0.94 | 19.3 | 19.38 | 19.22 | 508771 |
| 1732815000 | 19.16 | 0.54 | 2.90 | 18.24 | 19.54 | 18.24 | 1080306 |
| 1732728600 | 18.62 | -0.16 | -0.85 | 18.4 | 19.2 | 18.4 | 1584650 |
| 1732642200 | 18.78 | 0.48 | 2.62 | 18.3 | 19.16 | 18.3 | 1202502 |
| 1732555800 | 18.3 | -0.98 | -5.08 | 19 | 19.5 | 18.3 | 32988178 |
| 1732296600 | 19.28 | 0.16 | 0.84 | 19 | 19.28 | 19 | 428024 |
| 1732210200 | 19.12 | 0 | 0.00 | 19.48 | 19.48 | 18.8 | 513452 |
| 1732123800 | 19.12 | -0.62 | -3.14 | 20 | 20 | 19.1 | 1503037 |
| 1732037400 | 19.74 | -0.12 | -0.60 | 19.5 | 19.92 | 19.5 | 719834 |
| 1731951000 | 19.86 | -0.14 | -0.70 | 19 | 20.1 | 19 | 716085 |
| 1731691800 | 20 | 0.26 | 1.32 | 19.7 | 20.3 | 19.7 | 1138115 |
| 1731605400 | 19.74 | 0.54 | 2.81 | 19.4 | 19.74 | 19.34 | 747184 |
| 1731519000 | 19.2 | -0.74 | -3.71 | 19.9 | 20.25 | 19.2 | 1677792 |
| 1731432600 | 19.94 | -1.06 | -5.05 | 20.75 | 20.9 | 19.5 | 1376539 |
| 1731346200 | 21 | -0.35 | -1.64 | 21 | 21.9 | 20.8 | 1508693 |
| 1731087000 | 21.35 | -1.1 | -4.90 | 22.75 | 22.75 | 21.05 | 304092 |
| 1731000600 | 22.45 | 0 | 0.00 | 22.65 | 22.8 | 21 | 762370 |
| 1730914200 | 22.45 | -0.6 | -2.60 | 22 | 23.55 | 21.95 | 1673687 |
| 1730827800 | 23.05 | -0.2 | -0.86 | 23.2 | 23.25 | 22.6 | 576844 |
| 1730741400 | 23.25 | 0 | 0.00 | 23.5 | 23.7 | 23.1 | 327671 |
| 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 |
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
