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 | -6.15 | -10.4237288136 | 59 | 60.25 | 52.8 | 6319799 | 54.78959729 | DE |
| 4 | -15.35 | -22.5073313783 | 68.2 | 69.3 | 52.8 | 3108314 | 57.63920857 | DE |
| 12 | -34.35 | -39.3922018349 | 87.2 | 89.4 | 52.8 | 2049852 | 66.92175699 | DE |
| 26 | -5.7 | -9.73526900085 | 58.55 | 93 | 52.8 | 2244316 | 70.69777008 | DE |
| 52 | -68.15 | -56.3223140496 | 121 | 124.2 | 52.8 | 2828422 | 84.21247671 | DE |
| 156 | -264.55 | -83.3490863264 | 317.4 | 326.6 | 52.8 | 2340865 | 153.20550155 | DE |
| 260 | -355.95 | -87.0719178082 | 408.8 | 485 | 52.8 | 2191884 | 185.41917237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 52.85 | 0 | 0.00 | 53.25 | 54.6 | 52.85 | 3200066 |
| 1714062600 | 52.85 | -3.15 | -5.63 | 55.7 | 56.3 | 52.8 | 5009978 |
| 1713976200 | 56 | 0.2 | 0.36 | 55.3 | 56.45 | 53.05 | 5520840 |
| 1713889800 | 55.8 | 1.65 | 3.05 | 54.85 | 56.6 | 54.35 | 4109666 |
| 1713803400 | 54.15 | -5.9 | -9.83 | 60.25 | 60.25 | 53.1 | 15309511 |
| 1713544200 | 60.05 | 0.65 | 1.09 | 59 | 60.05 | 58.35 | 1649000 |
| 1713457800 | 59.4 | 0.9 | 1.54 | 57.55 | 60.35 | 57.55 | 990137 |
| 1713371400 | 58.5 | -0.05 | -0.09 | 57.5 | 60.05 | 57.5 | 1408192 |
| 1713285000 | 58.55 | -1.55 | -2.58 | 59.2 | 59.65 | 57.8 | 7609684 |
| 1713198600 | 60.1 | -0.65 | -1.07 | 60.9 | 61.8 | 60.1 | 1114649 |
| 1712939400 | 60.75 | -2.25 | -3.57 | 63 | 64 | 60.75 | 1777510 |
| 1712853000 | 63 | 0.2 | 0.32 | 63.15 | 64 | 62.5 | 1089593 |
| 1712766600 | 62.8 | -1.3 | -2.03 | 64 | 66.2 | 62.5 | 1363210 |
| 1712680200 | 64.099999 | 0.4 | 0.63 | 64 | 66.8 | 62.6 | 1811691 |
| 1712593800 | 63.7 | 0.15 | 0.24 | 63.55 | 64.75 | 63.55 | 812362 |
| 1712334600 | 63.55 | -2 | -3.05 | 67.05 | 67.05 | 63.4 | 1617610 |
| 1712248200 | 65.55 | 1.8 | 2.82 | 63.5 | 66.099999 | 63.5 | 1309888 |
| 1712161800 | 63.75 | -0.75 | -1.16 | 65 | 65 | 63.25 | 1580771 |
| 1712075400 | 64.5 | -5.1 | -7.33 | 68.2 | 69.3 | 64.5 | 1865360 |
| 1711647000 | 69.6 | 2.8 | 4.19 | 66.9 | 70.4 | 66.2 | 854242 |
| 1711560600 | 66.8 | -0.05 | -0.07 | 65.95 | 68.05 | 65.95 | 1148986 |
| 1711474200 | 66.849999 | -4.05 | -5.71 | 69.75 | 70.05 | 65.75 | 3811395 |
| 1711387800 | 70.9 | -0.55 | -0.77 | 69.2 | 70.9 | 64 | 4255233 |
| 1711128600 | 71.45 | -1.6 | -2.19 | 71.55 | 73.5 | 70.7 | 548295 |
| 1711042200 | 73.05 | 1.85 | 2.60 | 72.05 | 73.55 | 71.2 | 1183855 |
| 1710955800 | 71.2 | 3.9 | 5.79 | 66.9 | 71.7 | 66.9 | 1595008 |
| 1710869400 | 67.3 | 0.55 | 0.82 | 66.4 | 67.8 | 66.099999 | 1543410 |
| 1710783000 | 66.75 | -2.65 | -3.82 | 68.9 | 68.9 | 66.5 | 1883427 |
| 1710523800 | 69.4 | -1.35 | -1.91 | 72 | 72 | 69.35 | 4036254 |
| 1710437400 | 70.75 | -1.15 | -1.60 | 71.85 | 72.55 | 70.4 | 1207605 |
| 1710351000 | 71.9 | -0.8 | -1.10 | 72.6 | 73.5 | 71.6 | 1596828 |
| 1710264600 | 72.7 | -2.3 | -3.07 | 75 | 75.45 | 72.7 | 1376718 |
| 1710178200 | 75 | -1.95 | -2.53 | 76.55 | 76.65 | 74.1 | 1195181 |
| 1709919000 | 76.95 | -0.1 | -0.13 | 78.2 | 78.5 | 76.3 | 960482 |
| 1709832600 | 77.05 | 1.95 | 2.60 | 76.8 | 78 | 75.2 | 1226101 |
| 1709746200 | 75.1 | 1.6 | 2.18 | 72.5 | 75.7 | 72.5 | 1006578 |
| 1709659800 | 73.5 | -0.35 | -0.47 | 73 | 74.75 | 72.6 | 742967 |
| 1709573400 | 73.85 | -1.75 | -2.31 | 75.6 | 76.95 | 72.7 | 1653304 |
| 1709314200 | 75.6 | -2.4 | -3.08 | 78.2 | 78.9 | 75.3 | 1099039 |
| 1709227800 | 78 | -1.2 | -1.52 | 77.55 | 79.6 | 76.05 | 2937472 |
| 1709141400 | 79.2 | -1.8 | -2.22 | 78.4 | 80.7 | 77.8 | 1167207 |
| 1709055000 | 81 | 3.55 | 4.58 | 77.1 | 81 | 77 | 1346084 |
| 1708968600 | 77.45 | -1.95 | -2.46 | 79.5 | 82.1 | 77.45 | 1428883 |
| 1708709400 | 79.4 | 1.1 | 1.40 | 76.75 | 80.65 | 76.75 | 1299603 |
| 1708623000 | 78.3 | 2.15 | 2.82 | 77.5 | 79.55 | 75.85 | 2193744 |
| 1708536600 | 76.15 | -0.1 | -0.13 | 76.1 | 77.1 | 74.55 | 2067184 |
| 1708450200 | 76.25 | -8.1 | -9.60 | 73.2 | 79.7 | 66.55 | 6106427 |
| 1708363800 | 84.35 | 1.45 | 1.75 | 84.3 | 84.8 | 83.05 | 431307 |
| 1708104600 | 82.9 | 1 | 1.22 | 83.3 | 84 | 81.75 | 1001074 |
| 1708018200 | 81.9 | 1.3 | 1.61 | 82.5 | 82.5 | 80.55 | 811050 |
| 1707931800 | 80.6 | 1.5 | 1.90 | 80 | 82.25 | 79.5 | 1367933 |
| 1707845400 | 79.1 | -3.8 | -4.58 | 82 | 82.8 | 79 | 1183922 |
| 1707759000 | 82.9 | 1.25 | 1.53 | 82.9 | 83.6 | 81.65 | 490507 |
| 1707499800 | 81.65 | -0.85 | -1.03 | 82.5 | 82.6 | 81.55 | 1006626 |
| 1707413400 | 82.5 | -0.85 | -1.02 | 83.05 | 84.2 | 81.9 | 640970 |
| 1707327000 | 83.35 | -3.35 | -3.86 | 85.15 | 87.15 | 83.35 | 925622 |
| 1707240600 | 86.7 | -0.2 | -0.23 | 85.05 | 87.6 | 84.55 | 758102 |
| 1707154200 | 86.9 | -0.5 | -0.57 | 88.3 | 89.4 | 86.5 | 1531198 |
| 1706895000 | 87.4 | 2.25 | 2.64 | 87.2 | 88.75 | 86.05 | 1321936 |
| 1706808600 | 85.15 | -0.7 | -0.82 | 87.75 | 87.9 | 85 | 1181042 |
| 1706722200 | 85.85 | -0.7 | -0.81 | 88.4 | 88.4 | 85.4 | 999881 |
| 1706635800 | 86.55 | -3.4 | -3.78 | 92.25 | 92.25 | 86.4 | 1245701 |
| 1706549400 | 89.95 | -2.45 | -2.65 | 93 | 93 | 89.65 | 6821058 |
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
