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 | 2.4 | 10.9090909091 | 22 | 28 | 21.9 | 853857 | 24.94605714 | DE |
| 4 | 1.8 | 7.96460176991 | 22.6 | 28 | 21.1 | 723458 | 24.01468526 | DE |
| 12 | -4.4 | -15.2777777778 | 28.8 | 35.5 | 21.1 | 549268 | 27.11522655 | DE |
| 26 | 0.4 | 1.66666666667 | 24 | 35.5 | 19.05 | 457866 | 26.36366125 | DE |
| 52 | -9.2 | -27.380952381 | 33.6 | 37.9 | 14.5 | 550343 | 25.71545283 | DE |
| 156 | -123.6 | -83.5135135135 | 148 | 155 | 14.5 | 481900 | 56.25639525 | DE |
| 260 | 6.9 | 39.4285714286 | 17.5 | 205 | 14.5 | 516101 | 64.77159028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 25.45 | -1.55 | -5.74 | 26.1 | 26.2 | 25.1 | 352023 |
| 1714062600 | 27 | 1.8 | 7.14 | 26 | 28 | 26 | 1074917 |
| 1713976200 | 25.2 | 2 | 8.62 | 24.5 | 26 | 24 | 1114862 |
| 1713889800 | 23.2 | -0.4 | -1.69 | 24 | 24.4 | 23.2 | 857595 |
| 1713803400 | 23.6 | 1.65 | 7.52 | 22 | 23.6 | 21.9 | 869888 |
| 1713544200 | 21.95 | 0.4 | 1.86 | 21.9 | 22 | 21.8 | 782758 |
| 1713457800 | 21.55 | -0.25 | -1.15 | 22 | 22 | 21.1 | 346605 |
| 1713371400 | 21.8 | 0.15 | 0.69 | 21.5 | 22 | 21.5 | 715039 |
| 1713285000 | 21.65 | -1.25 | -5.46 | 22 | 22.5 | 21.5 | 1499127 |
| 1713198600 | 22.9 | -1.7 | -6.91 | 25.2 | 25.2 | 22.1 | 1536512 |
| 1712939400 | 24.6 | -0.35 | -1.40 | 24.1 | 25.1 | 24.1 | 627593 |
| 1712853000 | 24.95 | -0.55 | -2.16 | 25.4 | 26 | 24.7 | 626152 |
| 1712766600 | 25.5 | -0.05 | -0.20 | 25 | 25.5 | 25 | 38469 |
| 1712680200 | 25.55 | 0.55 | 2.20 | 25.55 | 25.55 | 25.55 | 216171 |
| 1712593800 | 25 | -0.05 | -0.20 | 24.4 | 25 | 24.1 | 249287 |
| 1712334600 | 25.05 | -0.25 | -0.99 | 25 | 25.5 | 24.8 | 289354 |
| 1712248200 | 25.3 | -0.25 | -0.98 | 26.9 | 26.9 | 25 | 171827 |
| 1712161800 | 25.55 | 0.5 | 2.00 | 26.5 | 26.5 | 25.55 | 1531705 |
| 1712075400 | 25.05 | 1.65 | 7.05 | 22.6 | 25.05 | 22 | 845819 |
| 1711647000 | 23.4 | -1.55 | -6.21 | 25 | 25 | 23.1 | 188990 |
| 1711560600 | 24.95 | -0.5 | -1.96 | 25 | 25.9 | 24.3 | 284781 |
| 1711474200 | 25.45 | -0.15 | -0.59 | 25.4 | 25.6 | 25 | 1391966 |
| 1711387800 | 25.6 | -1.7 | -6.23 | 27.1 | 27.1 | 25.4 | 325755 |
| 1711128600 | 27.3 | 0.05 | 0.18 | 27.1 | 27.3 | 27.1 | 61581 |
| 1711042200 | 27.25 | -0.3 | -1.09 | 28.9 | 28.9 | 27.25 | 591765 |
| 1710955800 | 27.55 | -2.6 | -8.62 | 30.1 | 30.1 | 26.5 | 209726 |
| 1710869400 | 30.15 | -0.25 | -0.82 | 30 | 31 | 29.5 | 527206 |
| 1710783000 | 30.4 | -0.5 | -1.62 | 30.1 | 30.5 | 30.1 | 599619 |
| 1710523800 | 30.9 | 0.8 | 2.66 | 30.1 | 31 | 30 | 755331 |
| 1710437400 | 30.1 | 0.6 | 2.03 | 29.6 | 30.8 | 29.5 | 666327 |
| 1710351000 | 29.5 | -0.3 | -1.01 | 29.5 | 30 | 29.5 | 519124 |
| 1710264600 | 29.8 | 0.2 | 0.68 | 29.5 | 30 | 29.5 | 223604 |
| 1710178200 | 29.6 | -0.55 | -1.82 | 29.5 | 30.4 | 29.3 | 522223 |
| 1709919000 | 30.15 | 0.15 | 0.50 | 30 | 30.7 | 29.3 | 293299 |
| 1709832600 | 30 | -0.45 | -1.48 | 30.9 | 30.9 | 30 | 298000 |
| 1709746200 | 30.45 | -1.95 | -6.02 | 32.9 | 32.9 | 30 | 214066 |
| 1709659800 | 32.4 | 2.4 | 8.00 | 30 | 33 | 30 | 766913 |
| 1709573400 | 30 | -1.05 | -3.38 | 32 | 32 | 30 | 596769 |
| 1709314200 | 31.05 | -0.4 | -1.27 | 31.9 | 31.9 | 29.2 | 169937 |
| 1709227800 | 31.45 | 0.45 | 1.45 | 30 | 31.45 | 28.1 | 359167 |
| 1709141400 | 31 | -1.9 | -5.78 | 34.5 | 34.5 | 31 | 633029 |
| 1709055000 | 32.9 | -0.7 | -2.08 | 33.8 | 34.2 | 32.6 | 348937 |
| 1708968600 | 33.6 | 3.1 | 10.16 | 32.9 | 35.5 | 32.1 | 1134115 |
| 1708709400 | 30.5 | 0.95 | 3.21 | 30.5 | 31 | 30.5 | 305862 |
| 1708623000 | 29.55 | -0.55 | -1.83 | 30.8 | 30.8 | 29.55 | 91856 |
| 1708536600 | 30.1 | -0.2 | -0.66 | 31 | 31 | 29.7 | 304296 |
| 1708450200 | 30.3 | 0.5 | 1.68 | 30.5 | 31 | 30 | 1004497 |
| 1708363800 | 29.8 | -1 | -3.25 | 29.1 | 30 | 28.9 | 745472 |
| 1708104600 | 30.8 | 0.8 | 2.67 | 30.4 | 32 | 30 | 424503 |
| 1708018200 | 30 | -2.3 | -7.12 | 32.299999 | 32.299999 | 29.1 | 507128 |
| 1707931800 | 32.299999 | 1.1 | 3.53 | 32 | 32.4 | 29.5 | 201248 |
| 1707845400 | 31.2 | 3.85 | 14.08 | 27.9 | 31.8 | 27.9 | 517659 |
| 1707759000 | 27.35 | 0.75 | 2.82 | 26.2 | 27.35 | 26.2 | 198184 |
| 1707499800 | 26.6 | -0.35 | -1.30 | 26.7 | 27.7 | 26.1 | 627820 |
| 1707413400 | 26.95 | 2.05 | 8.23 | 26 | 27 | 25.9 | 265522 |
| 1707327000 | 24.9 | -0.55 | -2.16 | 25.5 | 25.5 | 24.9 | 229752 |
| 1707240600 | 25.45 | -3.1 | -10.86 | 27.1 | 27.7 | 25.45 | 467101 |
| 1707154200 | 28.55 | 0.05 | 0.18 | 28.8 | 29.5 | 28.1 | 538724 |
| 1706895000 | 28.5 | -0.5 | -1.72 | 29 | 29 | 27.8 | 292260 |
| 1706808600 | 29 | -0.9 | -3.01 | 30 | 30 | 29 | 524718 |
| 1706722200 | 29.9 | 0.4 | 1.36 | 29.6 | 30.7 | 29.5 | 151816 |
| 1706635800 | 29.5 | 0.5 | 1.72 | 29.5 | 33 | 29.5 | 974887 |
| 1706549400 | 29 | 4.65 | 19.10 | 24 | 29 | 24 | 856516 |
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
