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 | -3.4 | -14.0206185567 | 24.25 | 24.6 | 20 | 1252329 | 21.76232257 | DE |
| 4 | -6.9 | -24.8648648649 | 27.75 | 28 | 20 | 958403 | 24.50196757 | DE |
| 12 | -8.35 | -28.595890411 | 29.2 | 30.3 | 20 | 899486 | 26.24590342 | DE |
| 26 | -35.05 | -62.7012522361 | 55.9 | 56 | 20 | 949916 | 35.25475583 | DE |
| 52 | -24.45 | -53.9735099338 | 45.3 | 60.4 | 20 | 969212 | 41.47107211 | DE |
| 156 | -227.65 | -91.6096579477 | 248.5 | 280.5 | 20 | 1152002 | 83.92969262 | DE |
| 260 | -201.15 | -90.6081081081 | 222 | 289.5 | 20 | 955334 | 117.32589184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 20.4 | -2.6 | -11.30 | 23.05 | 23.05 | 20 | 3601890 |
| 1732037400 | 23 | -0.75 | -3.16 | 23.7 | 24.25 | 23 | 926304 |
| 1731951000 | 23.75 | -0.2 | -0.84 | 23.85 | 23.9 | 23.65 | 450936 |
| 1731691800 | 23.95 | -0.1 | -0.42 | 24.6 | 24.6 | 23.9 | 698277 |
| 1731605400 | 24.05 | -0.2 | -0.82 | 24.25 | 24.45 | 24 | 584239 |
| 1731519000 | 24.25 | -0.45 | -1.82 | 25.5 | 25.5 | 24.25 | 716283 |
| 1731432600 | 24.7 | -0.35 | -1.40 | 24 | 24.9 | 24 | 945212 |
| 1731346200 | 25.05 | 0.2 | 0.80 | 25.5 | 25.5 | 24.8 | 622661 |
| 1731087000 | 24.85 | 0 | 0.00 | 25.5 | 25.5 | 24.8 | 1336756 |
| 1731000600 | 24.85 | -0.85 | -3.31 | 25.45 | 25.45 | 24.85 | 736572 |
| 1730914200 | 25.7 | -0.35 | -1.34 | 27.6 | 27.6 | 25.6 | 597961 |
| 1730827800 | 26.05 | -0.25 | -0.95 | 26.35 | 26.95 | 26 | 611988 |
| 1730741400 | 26.3 | 0 | 0.00 | 26.35 | 26.35 | 25.85 | 397461 |
| 1730482200 | 26.3 | 0.25 | 0.96 | 26.55 | 27.55 | 26.2 | 294592 |
| 1730395800 | 26.05 | -0.15 | -0.57 | 27.05 | 27.05 | 25.7 | 952927 |
| 1730309400 | 26.2 | -0.15 | -0.57 | 25.35 | 26.6 | 25.3 | 1342247 |
| 1730223000 | 26.35 | -0.35 | -1.31 | 28 | 28 | 25.75 | 581666 |
| 1730136600 | 26.7 | 0 | 0.00 | 27.5 | 27.5 | 26.55 | 962561 |
| 1729873800 | 26.7 | -0.1 | -0.37 | 28 | 28 | 26.45 | 2197361 |
| 1729787400 | 26.8 | -0.3 | -1.11 | 27.75 | 27.75 | 26.65 | 610167 |
| 1729701000 | 27.1 | -0.35 | -1.28 | 27.45 | 27.6 | 27.1 | 512624 |
| 1729614600 | 27.45 | 0.15 | 0.55 | 27.7 | 27.9 | 27.1 | 597418 |
| 1729528200 | 27.3 | -0.4 | -1.44 | 27.5 | 27.8 | 26.35 | 671557 |
| 1729269000 | 27.7 | 0.3 | 1.09 | 27.7 | 27.8 | 26.8 | 731118 |
| 1729182600 | 27.4 | 0.9 | 3.40 | 27.15 | 27.5 | 26.75 | 814912 |
| 1729096200 | 26.5 | 0.3 | 1.15 | 27 | 27.4 | 25.8 | 670840 |
| 1729009800 | 26.2 | -0.2 | -0.76 | 25.45 | 26.5 | 25.45 | 476969 |
| 1728923400 | 26.4 | 1 | 3.94 | 26 | 26.45 | 25.65 | 409179 |
| 1728664200 | 25.4 | -0.9 | -3.42 | 26.2 | 26.2 | 25.4 | 512392 |
| 1728577800 | 26.3 | -0.4 | -1.50 | 26.15 | 26.3 | 25.75 | 517390 |
| 1728491400 | 26.7 | 0.15 | 0.56 | 26.2 | 26.7 | 25.35 | 1345314 |
| 1728405000 | 26.55 | -0.4 | -1.48 | 26.2 | 27.4 | 26.2 | 821607 |
| 1728318600 | 26.95 | -1.25 | -4.43 | 28 | 28 | 26.5 | 1115988 |
| 1728059400 | 28.2 | 0.3 | 1.08 | 27.9 | 29.05 | 27.75 | 1013588 |
| 1727973000 | 27.9 | 0.9 | 3.33 | 26.2 | 28.65 | 26.2 | 1684082 |
| 1727886600 | 27 | 0.95 | 3.65 | 25.7 | 27 | 25.1 | 1052664 |
| 1727800200 | 26.05 | 0.4 | 1.56 | 25.95 | 26.05 | 25.2 | 708876 |
| 1727713800 | 25.65 | -0.3 | -1.16 | 26.65 | 26.65 | 25.2 | 1053325 |
| 1727454600 | 25.95 | -0.05 | -0.19 | 25.8 | 25.95 | 25.6 | 493626 |
| 1727368200 | 26 | 0.65 | 2.56 | 26 | 26.25 | 25 | 697160 |
| 1727281800 | 25.35 | 0.05 | 0.20 | 25.2 | 25.5 | 24.7 | 1791045 |
| 1727195400 | 25.3 | -1.2 | -4.53 | 26.5 | 26.5 | 25 | 993517 |
| 1727109000 | 26.5 | -0.45 | -1.67 | 26.75 | 26.95 | 25.75 | 753232 |
| 1726849800 | 26.95 | -0.45 | -1.64 | 28 | 28 | 26.7 | 628013 |
| 1726763400 | 27.4 | 0.25 | 0.92 | 26.5 | 27.5 | 26.5 | 481210 |
| 1726677000 | 27.15 | -0.35 | -1.27 | 27.55 | 27.75 | 26.85 | 531253 |
| 1726590600 | 27.5 | 0 | 0.00 | 27.65 | 27.85 | 27.45 | 666538 |
| 1726504200 | 27.5 | 0 | 0.00 | 28.2 | 28.2 | 27.1 | 856363 |
| 1726245000 | 27.5 | 0.15 | 0.55 | 27 | 27.95 | 27 | 1459332 |
| 1726158600 | 27.35 | 0.2 | 0.74 | 27.45 | 27.5 | 27.05 | 531421 |
| 1726072200 | 27.15 | -0.7 | -2.51 | 27.85 | 28.4 | 27.15 | 723943 |
| 1725985800 | 27.85 | 0.05 | 0.18 | 29 | 29 | 27.75 | 948981 |
| 1725899400 | 27.8 | 1.5 | 5.70 | 28 | 28 | 26.05 | 1275476 |
| 1725640200 | 26.3 | -1.5 | -5.40 | 27.05 | 28.3 | 26.3 | 1461173 |
| 1725553800 | 27.8 | -0.65 | -2.28 | 27.05 | 28.8 | 27.05 | 473904 |
| 1725467400 | 28.45 | 0.05 | 0.18 | 28 | 29.3 | 28 | 370791 |
| 1725381000 | 28.4 | -0.15 | -0.53 | 28.3 | 29.5 | 28.1 | 843111 |
| 1725294600 | 28.55 | -1.45 | -4.83 | 30 | 30.3 | 28.25 | 1947229 |
| 1725035400 | 30 | 1 | 3.45 | 29.5 | 30.2 | 29.25 | 1738863 |
| 1724949000 | 29 | -0.2 | -0.68 | 29.2 | 29.25 | 28.85 | 627394 |
| 1724862600 | 29.2 | -0.6 | -2.01 | 29.65 | 30.3 | 28.8 | 1650137 |
| 1724776200 | 29.8 | 0.05 | 0.17 | 30.4 | 31 | 29.25 | 2126453 |
| 1724430600 | 29.75 | -0.65 | -2.14 | 30.5 | 32.049999 | 29 | 4883403 |
| 1724344200 | 30.4 | -3.8 | -11.11 | 35 | 35.95 | 30.3 | 7201178 |
| 1724257800 | 34.2 | -16.7 | -32.81 | 37 | 37.05 | 33.35 | 12551089 |
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
