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 | 2.5 | 8.62068965517 | 29 | 31.5 | 29 | 235698 | 29.62913176 | DE |
| 4 | 6.25 | 24.7524752475 | 25.25 | 31.5 | 25.25 | 269718 | 29.10654508 | DE |
| 12 | 10.75 | 51.8072289157 | 20.75 | 31.5 | 20.5 | 258390 | 25.29923582 | DE |
| 26 | 14 | 80 | 17.5 | 31.5 | 13.75 | 339461 | 21.32126466 | DE |
| 52 | -2 | -5.97014925373 | 33.5 | 33.75 | 13.75 | 253463 | 22.7171476 | DE |
| 156 | -16.5 | -34.375 | 48 | 52.5 | 13.75 | 235729 | 26.81085175 | DE |
| 260 | 12.75 | 68 | 18.75 | 61.5 | 13.75 | 271923 | 32.2839873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 31.5 | 1.25 | 4.13 | 30.25 | 31.5 | 30.25 | 307134 |
| 1714062600 | 30.25 | 0.5 | 1.68 | 29.75 | 30.25 | 29.75 | 271373 |
| 1713976200 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.5 | 381827 |
| 1713889800 | 29.5 | 0.25 | 0.85 | 29 | 29.5 | 29 | 171890 |
| 1713803400 | 29.25 | 0.25 | 0.86 | 29.25 | 29.25 | 29.25 | 119581 |
| 1713544200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 233821 |
| 1713457800 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 104887 |
| 1713371400 | 29.25 | 0.5 | 1.74 | 28.75 | 29.25 | 28.75 | 19193 |
| 1713285000 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 28.5 | 147357 |
| 1713198600 | 28.5 | -1 | -3.39 | 29.5 | 29.75 | 28.5 | 146335 |
| 1712939400 | 29.5 | -0.75 | -2.48 | 30.25 | 30.25 | 29.5 | 280626 |
| 1712853000 | 30.25 | -0.75 | -2.42 | 31 | 31 | 30.25 | 305039 |
| 1712766600 | 31 | 1.25 | 4.20 | 29.75 | 31 | 29.75 | 350991 |
| 1712680200 | 29.75 | 0.75 | 2.59 | 29 | 30 | 29 | 616514 |
| 1712593800 | 29 | 1.25 | 4.50 | 28 | 29.25 | 28 | 317515 |
| 1712334600 | 27.75 | 0.25 | 0.91 | 27.5 | 27.75 | 27.5 | 173500 |
| 1712248200 | 27.5 | -0.25 | -0.90 | 28 | 28 | 27.5 | 279804 |
| 1712161800 | 27.75 | 0 | 0.00 | 27.75 | 28.5 | 27.5 | 454022 |
| 1712075400 | 27.75 | 2.75 | 11.00 | 25.25 | 28 | 25.25 | 480656 |
| 1711647000 | 25 | -0.25 | -0.99 | 25.25 | 25.25 | 25 | 234315 |
| 1711560600 | 25.25 | 0 | 0.00 | 25.25 | 25.5 | 25.25 | 30020 |
| 1711474200 | 25.25 | -0.5 | -1.94 | 25.5 | 25.5 | 25.25 | 436100 |
| 1711387800 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 74412 |
| 1711128600 | 25.75 | 0.25 | 0.98 | 25.5 | 25.75 | 25.5 | 325095 |
| 1711042200 | 25.5 | 0.5 | 2.00 | 24.25 | 25.5 | 24.25 | 501156 |
| 1710955800 | 25 | 2 | 8.70 | 23.25 | 25 | 23.25 | 1313992 |
| 1710869400 | 23 | 0 | 0.00 | 23 | 23.5 | 23 | 202125 |
| 1710783000 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 22.75 | 392742 |
| 1710523800 | 23.5 | 0.25 | 1.08 | 23.25 | 23.5 | 23.25 | 16095 |
| 1710437400 | 23.25 | -0.35 | -1.48 | 23.75 | 23.75 | 23.25 | 209383 |
| 1710351000 | 23.6 | -0.9 | -3.67 | 24 | 24 | 23.5 | 295216 |
| 1710264600 | 24.5 | 1.5 | 6.52 | 23.25 | 24.5 | 22.75 | 869532 |
| 1710178200 | 23 | 1.5 | 6.98 | 21.5 | 23.5 | 21.5 | 485332 |
| 1709919000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 611129 |
| 1709832600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 179435 |
| 1709746200 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 90700 |
| 1709659800 | 21 | 0.25 | 1.20 | 20.75 | 21 | 20.75 | 178870 |
| 1709573400 | 20.75 | 0.25 | 1.22 | 20.75 | 20.75 | 20.75 | 32856 |
| 1709314200 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 297951 |
| 1709227800 | 21 | -0.25 | -1.18 | 21.25 | 21.25 | 21 | 59751 |
| 1709141400 | 21.25 | -1 | -4.49 | 22.5 | 22.5 | 21.25 | 247553 |
| 1709055000 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 58179 |
| 1708968600 | 22.5 | -0.25 | -1.10 | 22.75 | 22.75 | 22.5 | 84606 |
| 1708709400 | 22.75 | -0.25 | -1.09 | 23 | 23 | 22.75 | 84805 |
| 1708623000 | 23 | -0.25 | -1.08 | 23.25 | 23.25 | 23 | 56235 |
| 1708536600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 40980 |
| 1708450200 | 23.25 | -0.5 | -2.11 | 23.75 | 23.75 | 23.25 | 57212 |
| 1708363800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 15587 |
| 1708104600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 33985 |
| 1708018200 | 23.75 | -0.35 | -1.45 | 24 | 24.25 | 23.75 | 142707 |
| 1707931800 | 24.1 | -0.9 | -3.60 | 25 | 25 | 24 | 176046 |
| 1707845400 | 25 | -0.25 | -0.99 | 25.25 | 25.25 | 25 | 87948 |
| 1707759000 | 25.25 | 1.75 | 7.45 | 24 | 25.75 | 24 | 567038 |
| 1707499800 | 23.5 | 0.25 | 1.08 | 23.25 | 23.5 | 23.25 | 133870 |
| 1707413400 | 23.25 | 2.25 | 10.71 | 21 | 23.25 | 21 | 543198 |
| 1707327000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 87491 |
| 1707240600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 3163 |
| 1707154200 | 21 | 0.25 | 1.20 | 20.75 | 21.25 | 20.75 | 253720 |
| 1706895000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 621168 |
| 1706808600 | 20.75 | 0.75 | 3.75 | 20 | 20.75 | 20 | 1121500 |
| 1706722200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 342163 |
| 1706635800 | 20 | 0 | 0.00 | 20.25 | 20.25 | 20 | 115906 |
| 1706549400 | 20 | -1 | -4.76 | 21 | 21 | 20 | 327337 |
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
