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 | 0 | 0 | 24 | 24.5 | 23.5 | 71315 | 23.77718292 | DE |
| 4 | -7 | -22.5806451613 | 31 | 31 | 23.5 | 57231 | 26.02609036 | DE |
| 12 | -17 | -41.4634146341 | 41 | 44.5 | 23.5 | 37893 | 32.64119538 | DE |
| 26 | -13.5 | -36 | 37.5 | 46.2 | 23.5 | 37503 | 37.03757413 | DE |
| 52 | -19 | -44.1860465116 | 43 | 46.2 | 23.5 | 35016 | 36.16612621 | DE |
| 156 | -2.5 | -9.43396226415 | 26.5 | 67 | 13.8 | 36453 | 39.54232838 | DE |
| 260 | -3.5 | -12.7272727273 | 27.5 | 67 | 13 | 34497 | 34.03397119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 24 | 0.5 | 2.13 | 23.5 | 24.5 | 23.5 | 197673 |
| 1731087000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1161 |
| 1731000600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 30978 |
| 1730914200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 17122 |
| 1730827800 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 109641 |
| 1730741400 | 24 | -2 | -7.69 | 26 | 26 | 24 | 60215 |
| 1730482200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 76215 |
| 1730395800 | 26 | 0 | 0.00 | 26 | 27 | 26 | 85402 |
| 1730309400 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 25 | 139627 |
| 1730223000 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 10010 |
| 1730136600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 84722 |
| 1729873800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 33242 |
| 1729787400 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 74900 |
| 1729701000 | 27.5 | -2 | -6.78 | 29.5 | 29.5 | 27.5 | 47825 |
| 1729614600 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 14054 |
| 1729528200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2030 |
| 1729269000 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 13387 |
| 1729182600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 38472 |
| 1729096200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 76429 |
| 1729009800 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 31513 |
| 1728923400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 9642 |
| 1728664200 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 50699 |
| 1728577800 | 32 | -1.5 | -4.48 | 33.5 | 33.5 | 32 | 12028 |
| 1728491400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 3564 |
| 1728405000 | 33.5 | -0.5 | -1.47 | 34 | 34 | 33.5 | 16238 |
| 1728318600 | 34 | 0 | 0.00 | 34.5 | 34.5 | 33.5 | 61422 |
| 1728059400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 22992 |
| 1727973000 | 34 | -1.5 | -4.23 | 35.5 | 35.5 | 34 | 21495 |
| 1727886600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 24144 |
| 1727800200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1246 |
| 1727713800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 5703 |
| 1727454600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 44354 |
| 1727368200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 8917 |
| 1727281800 | 35.5 | -2.5 | -6.58 | 38 | 38 | 35.5 | 20026 |
| 1727195400 | 38 | -1 | -2.56 | 39 | 39 | 38 | 30834 |
| 1727109000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 50182 |
| 1726849800 | 39 | -1.5 | -3.70 | 40.5 | 40.5 | 39 | 12945 |
| 1726763400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 12726 |
| 1726677000 | 40.5 | -3.5 | -7.95 | 38.5 | 41 | 38.5 | 296059 |
| 1726590600 | 44 | 0.5 | 1.15 | 43.5 | 44.5 | 43.5 | 66256 |
| 1726504200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 26521 |
| 1726245000 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 44246 |
| 1726158600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 693 |
| 1726072200 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 11656 |
| 1725985800 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 5068 |
| 1725899400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 41018 |
| 1725640200 | 43 | 0.5 | 1.18 | 43 | 43 | 43 | 18522 |
| 1725553800 | 42.5 | 0 | 0.00 | 42.5 | 43 | 42.5 | 10250 |
| 1725467400 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 42 | 38175 |
| 1725381000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 18667 |
| 1725294600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 4836 |
| 1725035400 | 42 | 1 | 2.44 | 41 | 42.5 | 41 | 79249 |
| 1724949000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 2783 |
| 1724862600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 890 |
| 1724776200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 10239 |
| 1724430600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1724344200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1724257800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 476 |
| 1724171400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 35284 |
| 1724085000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 3637 |
| 1723825800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 23000 |
| 1723739400 | 41 | -1 | -2.38 | 42 | 42 | 41 | 33662 |
| 1723653000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1723566600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 4050 |
| 1723480200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 19585 |
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
