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 | 0.82 | 5.85714285714 | 14 | 15.3 | 13.86 | 14988 | 14.81777873 | DE |
| 4 | 1.48 | 11.0944527736 | 13.34 | 15.3 | 13.2 | 27975 | 14.20659585 | DE |
| 12 | 2.42 | 19.5161290323 | 12.4 | 15.3 | 11.04 | 30428 | 13.1790317 | DE |
| 26 | 6.22 | 72.3255813953 | 8.6 | 15.3 | 8.25 | 40910 | 10.99318757 | DE |
| 52 | -0.38 | -2.5 | 15.2 | 19.7 | 7.89 | 43261 | 13.1325807 | DE |
| 156 | -7.68 | -34.1333333333 | 22.5 | 36.7 | 5.6 | 33388 | 15.07198631 | DE |
| 260 | 4.9 | 49.3951612903 | 9.92 | 39 | 5.6 | 32520 | 17.03995772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 14.82 | 0.08 | 0.54 | 14.84 | 14.9 | 14.58 | 13478 |
| 1714062600 | 14.74 | -0.36 | -2.38 | 15.06 | 15.06 | 14.68 | 8287 |
| 1713976200 | 15.1 | -0.08 | -0.53 | 15.3 | 15.3 | 14.82 | 13743 |
| 1713889800 | 15.18 | 0.78 | 5.42 | 14.62 | 15.22 | 14.56 | 27184 |
| 1713803400 | 14.4 | 0.24 | 1.69 | 14.24 | 14.6 | 14.24 | 16003 |
| 1713544200 | 14.16 | 0.04 | 0.28 | 14 | 14.2 | 13.86 | 9722 |
| 1713457800 | 14.12 | -0.04 | -0.28 | 13.96 | 14.32 | 13.96 | 16031 |
| 1713371400 | 14.16 | 0.16 | 1.14 | 13.84 | 14.36 | 13.82 | 35372 |
| 1713285000 | 14 | 0.02 | 0.14 | 13.7 | 14 | 13.58 | 26377 |
| 1713198600 | 13.98 | 0.2 | 1.45 | 13.96 | 14 | 13.68 | 25188 |
| 1712939400 | 13.78 | -0.98 | -6.64 | 14.32 | 14.48 | 13.72 | 39618 |
| 1712853000 | 14.76 | 1.28 | 9.50 | 13.9 | 14.96 | 13.8 | 100817 |
| 1712766600 | 13.48 | -0.56 | -3.99 | 14.08 | 14.08 | 13.34 | 37348 |
| 1712680200 | 14.04 | -0.1 | -0.71 | 14.04 | 14.08 | 13.92 | 14989 |
| 1712593800 | 14.14 | -0.02 | -0.14 | 13.9 | 14.28 | 13.9 | 30734 |
| 1712334600 | 14.16 | 0.1 | 0.71 | 14.06 | 14.16 | 13.86 | 12940 |
| 1712248200 | 14.06 | 0.56 | 4.15 | 13.7 | 14.18 | 13.46 | 48075 |
| 1712161800 | 13.5 | 0.08 | 0.60 | 13.26 | 13.5 | 13.22 | 14694 |
| 1712075400 | 13.42 | 0.02 | 0.15 | 13.34 | 13.68 | 13.2 | 26425 |
| 1711647000 | 13.4 | 0.12 | 0.90 | 13.2 | 13.54 | 13.2 | 17632 |
| 1711560600 | 13.28 | -0.06 | -0.45 | 13.36 | 13.6 | 13 | 24494 |
| 1711474200 | 13.34 | -0.1 | -0.74 | 13.3 | 13.54 | 13.14 | 36645 |
| 1711387800 | 13.44 | -0.12 | -0.88 | 13.64 | 13.68 | 13.42 | 16847 |
| 1711128600 | 13.56 | -0.04 | -0.29 | 13.68 | 13.7 | 13.44 | 15397 |
| 1711042200 | 13.6 | 0 | 0.00 | 13.6 | 13.74 | 13.36 | 38747 |
| 1710955800 | 13.6 | 0.66 | 5.10 | 13 | 13.64 | 12.84 | 68158 |
| 1710869400 | 12.94 | 0.26 | 2.05 | 12.68 | 13 | 12.58 | 30448 |
| 1710783000 | 12.68 | 0.08 | 0.63 | 12.7 | 12.72 | 12.52 | 12765 |
| 1710523800 | 12.6 | 0.36 | 2.94 | 12.3 | 12.6 | 12.04 | 25891 |
| 1710437400 | 12.24 | 0.18 | 1.49 | 12.14 | 12.36 | 11.84 | 21385 |
| 1710351000 | 12.06 | -0.36 | -2.90 | 12.42 | 12.58 | 12 | 20567 |
| 1710264600 | 12.42 | -0.22 | -1.74 | 12.44 | 12.48 | 11.54 | 42051 |
| 1710178200 | 12.64 | -0.34 | -2.62 | 12.96 | 13.04 | 12.58 | 16282 |
| 1709919000 | 12.98 | -0.02 | -0.15 | 13.1 | 13.18 | 12.82 | 12103 |
| 1709832600 | 13 | -0.8 | -5.80 | 13.54 | 13.54 | 13 | 28115 |
| 1709746200 | 13.8 | 0.62 | 4.70 | 13.5 | 13.84 | 13.28 | 51363 |
| 1709659800 | 13.18 | 0.42 | 3.29 | 12.98 | 13.34 | 12.98 | 39025 |
| 1709573400 | 12.76 | -0.16 | -1.24 | 12.94 | 13 | 12.42 | 52848 |
| 1709314200 | 12.92 | 0.26 | 2.05 | 12.7 | 13.46 | 12.7 | 76606 |
| 1709227800 | 12.66 | -0.46 | -3.51 | 13 | 13.1 | 12.44 | 42611 |
| 1709141400 | 13.12 | -0.38 | -2.81 | 13.5 | 13.86 | 13.08 | 29949 |
| 1709055000 | 13.5 | 0 | 0.00 | 13.4 | 13.5 | 13.1 | 38749 |
| 1708968600 | 13.5 | 1.3 | 10.66 | 12.96 | 14 | 12.68 | 161616 |
| 1708709400 | 12.2 | 0.58 | 4.99 | 11.74 | 12.46 | 11.52 | 39935 |
| 1708623000 | 11.62 | 0.22 | 1.93 | 11.46 | 11.76 | 11.22 | 9877 |
| 1708536600 | 11.4 | 0.34 | 3.07 | 11.22 | 11.44 | 11.16 | 20157 |
| 1708450200 | 11.06 | -0.2 | -1.78 | 11.7 | 11.7 | 11.06 | 14758 |
| 1708363800 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1708104600 | 11.26 | 0 | 0.00 | 11.2 | 11.42 | 11.1 | 16744 |
| 1708018200 | 11.26 | -0.06 | -0.53 | 11.4 | 11.44 | 11.22 | 4477 |
| 1707931800 | 11.32 | 0.02 | 0.18 | 11.36 | 11.46 | 11.04 | 16693 |
| 1707845400 | 11.3 | -0.4 | -3.42 | 11.5 | 11.7 | 11.08 | 21422 |
| 1707759000 | 11.7 | 0.1 | 0.86 | 11.6 | 11.72 | 11.46 | 11772 |
| 1707499800 | 11.6 | 0.16 | 1.40 | 11.56 | 11.74 | 11.4 | 18534 |
| 1707413400 | 11.44 | 0.18 | 1.60 | 11.26 | 11.66 | 11.14 | 31880 |
| 1707327000 | 11.26 | -0.14 | -1.23 | 11.4 | 11.56 | 11.24 | 6721 |
| 1707240600 | 11.4 | -0.04 | -0.35 | 11.46 | 11.5 | 11.2 | 17236 |
| 1707154200 | 11.44 | -0.4 | -3.38 | 11.86 | 11.86 | 11.32 | 21460 |
| 1706895000 | 11.84 | -0.42 | -3.43 | 12.4 | 12.72 | 11.84 | 58865 |
| 1706808600 | 12.26 | 0.18 | 1.49 | 11.82 | 12.36 | 11.82 | 32133 |
| 1706722200 | 12.08 | 0.06 | 0.50 | 12.26 | 12.26 | 11.58 | 41537 |
| 1706635800 | 12.02 | 0.06 | 0.50 | 12.28 | 12.48 | 11.84 | 44641 |
| 1706549400 | 11.96 | 0.34 | 2.93 | 11.52 | 11.98 | 11.16 | 25218 |
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
