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 | -1.83 | -12.2572002679 | 14.93 | 15.19 | 12.4 | 436717 | 12.77177557 | DE |
| 4 | -2.18 | -14.2670157068 | 15.28 | 15.46 | 12.4 | 185347 | 13.5355141 | DE |
| 12 | -2.33 | -15.1004536617 | 15.43 | 17.5 | 12.4 | 154537 | 15.11987113 | DE |
| 26 | -1.25 | -8.71080139373 | 14.35 | 17.5 | 12.4 | 140082 | 15.38042556 | DE |
| 52 | -13.3 | -50.3787878788 | 26.4 | 26.7 | 12.4 | 127626 | 17.5341344 | DE |
| 156 | -6.61 | -33.536276002 | 19.71 | 28.44 | 12.4 | 116704 | 19.99395677 | DE |
| 260 | -141.5 | -91.5265200517 | 154.6 | 247.5 | 12.4 | 115367 | 29.22867751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 13.1 | -0.02 | -0.15 | 13.25 | 13.32 | 13.01 | 146754 |
| 1714062600 | 13.12 | 0.32 | 2.50 | 12.78 | 13.12 | 12.77 | 303593 |
| 1713976200 | 12.8 | 0.31 | 2.48 | 13 | 13.13 | 12.74 | 473589 |
| 1713889800 | 12.49 | -2.42 | -16.23 | 13.7 | 13.7 | 12.4 | 1295217 |
| 1713803400 | 14.91 | -0.14 | -0.93 | 15.11 | 15.19 | 14.9 | 53098 |
| 1713544200 | 15.05 | -0.15 | -0.99 | 14.93 | 15.09 | 14.78 | 58089 |
| 1713457800 | 15.2 | 0.35 | 2.36 | 14.8 | 15.2 | 14.8 | 81669 |
| 1713371400 | 14.85 | -0.1 | -0.67 | 14.95 | 14.97 | 14.74 | 89602 |
| 1713285000 | 14.95 | -0.23 | -1.52 | 15 | 15.02 | 14.85 | 74958 |
| 1713198600 | 15.18 | 0.12 | 0.80 | 15.06 | 15.22 | 14.94 | 61750 |
| 1712939400 | 15.06 | -0.1 | -0.66 | 15.25 | 15.26 | 15.04 | 80255 |
| 1712853000 | 15.16 | -0.08 | -0.52 | 15.15 | 15.46 | 15.12 | 69376 |
| 1712766600 | 15.24 | 0.24 | 1.60 | 15.15 | 15.37 | 15.09 | 85080 |
| 1712680200 | 15 | 0.16 | 1.08 | 14.8 | 15.12 | 14.7 | 100195 |
| 1712593800 | 14.84 | 0 | 0.00 | 14.8 | 14.9 | 14.75 | 62218 |
| 1712334600 | 14.84 | -0.14 | -0.93 | 14.78 | 14.94 | 14.7 | 76408 |
| 1712248200 | 14.98 | -0.01 | -0.07 | 14.99 | 15.09 | 14.95 | 77877 |
| 1712161800 | 14.99 | 0.21 | 1.42 | 14.75 | 14.99 | 14.56 | 101413 |
| 1712075400 | 14.78 | -0.49 | -3.21 | 15.28 | 15.28 | 14.78 | 191859 |
| 1711647000 | 15.27 | 0.11 | 0.73 | 15.25 | 15.33 | 15.03 | 80902 |
| 1711560600 | 15.16 | 0.13 | 0.86 | 15.08 | 15.16 | 15 | 110350 |
| 1711474200 | 15.03 | -0.13 | -0.86 | 15.15 | 15.21 | 15.03 | 136133 |
| 1711387800 | 15.16 | -0.26 | -1.69 | 15.37 | 15.37 | 15.12 | 90517 |
| 1711128600 | 15.42 | 0.08 | 0.52 | 15.25 | 15.44 | 15.22 | 65529 |
| 1711042200 | 15.34 | 0.39 | 2.61 | 15.19 | 15.34 | 15 | 74797 |
| 1710955800 | 14.95 | -0.13 | -0.86 | 15 | 15.1 | 14.9 | 116739 |
| 1710869400 | 15.08 | -0.19 | -1.24 | 15.15 | 15.25 | 15.03 | 76960 |
| 1710783000 | 15.27 | 0.15 | 0.99 | 15.12 | 15.31 | 15.12 | 58058 |
| 1710523800 | 15.12 | -0.43 | -2.77 | 15.5 | 15.56 | 15.12 | 153467 |
| 1710437400 | 15.55 | 0.12 | 0.78 | 15.45 | 15.64 | 15.45 | 70990 |
| 1710351000 | 15.43 | -0.08 | -0.52 | 15.5 | 15.66 | 15.4 | 58703 |
| 1710264600 | 15.51 | 0.1 | 0.65 | 15.45 | 15.61 | 15.4 | 56401 |
| 1710178200 | 15.41 | -0.23 | -1.47 | 15.43 | 15.62 | 15.33 | 68640 |
| 1709919000 | 15.64 | -0.28 | -1.76 | 15.83 | 15.83 | 15.59 | 59751 |
| 1709832600 | 15.92 | 0.01 | 0.06 | 15.71 | 15.93 | 15.63 | 58366 |
| 1709746200 | 15.91 | 0.04 | 0.25 | 15.9 | 16 | 15.78 | 51023 |
| 1709659800 | 15.87 | -0.23 | -1.43 | 16.02 | 16.02 | 15.81 | 82804 |
| 1709573400 | 16.1 | -0.2 | -1.23 | 16.329999 | 16.34 | 16.04 | 47202 |
| 1709314200 | 16.3 | -0.12 | -0.73 | 16.54 | 16.54 | 16.079999 | 48080 |
| 1709227800 | 16.42 | 0.29 | 1.80 | 16.079999 | 16.5 | 16.079999 | 121263 |
| 1709141400 | 16.129999 | 0.23 | 1.45 | 16 | 16.149999 | 15.88 | 132397 |
| 1709055000 | 15.9 | -0.53 | -3.23 | 16.26 | 16.61 | 15.63 | 226449 |
| 1708968600 | 16.43 | 0.42 | 2.62 | 15.86 | 16.5 | 15.71 | 195355 |
| 1708709400 | 16.01 | -0.5 | -3.03 | 16.5 | 16.54 | 16.01 | 130186 |
| 1708623000 | 16.51 | 0.01 | 0.06 | 16.61 | 16.78 | 16.51 | 165609 |
| 1708536600 | 16.5 | 0.05 | 0.30 | 16.6 | 16.71 | 16.489999 | 204029 |
| 1708450200 | 16.45 | -0.35 | -2.08 | 16.66 | 16.76 | 16.35 | 217033 |
| 1708363800 | 16.8 | -0.08 | -0.47 | 16.8 | 16.84 | 16.649999 | 262638 |
| 1708104600 | 16.88 | 0 | 0.00 | 16.96 | 17.2 | 16.82 | 129881 |
| 1708018200 | 16.88 | -0.12 | -0.71 | 17 | 17.03 | 16.8 | 211239 |
| 1707931800 | 17 | -0.03 | -0.18 | 16.95 | 17.06 | 16.81 | 148379 |
| 1707845400 | 17.03 | -0.11 | -0.64 | 17.1 | 17.21 | 16.86 | 244905 |
| 1707759000 | 17.14 | 0.43 | 2.57 | 16.89 | 17.5 | 16.73 | 332643 |
| 1707499800 | 16.71 | 0.2 | 1.21 | 16.54 | 16.85 | 16.37 | 225186 |
| 1707413400 | 16.51 | 1.74 | 11.78 | 15.25 | 16.719999 | 15.25 | 419867 |
| 1707327000 | 14.77 | -0.12 | -0.81 | 14.77 | 14.9 | 14.71 | 156889 |
| 1707240600 | 14.89 | 0.15 | 1.02 | 14.75 | 14.98 | 14.73 | 154069 |
| 1707154200 | 14.74 | -0.73 | -4.72 | 15 | 15.14 | 14.54 | 280149 |
| 1706895000 | 15.47 | 0.14 | 0.91 | 15.43 | 15.62 | 15.36 | 103332 |
| 1706808600 | 15.33 | -0.06 | -0.39 | 15.42 | 15.56 | 15.3 | 116737 |
| 1706722200 | 15.39 | 0.22 | 1.45 | 15.06 | 15.42 | 15.05 | 120513 |
| 1706635800 | 15.17 | 0.15 | 1.00 | 15.34 | 15.36 | 14.99 | 160054 |
| 1706549400 | 15.02 | 0.02 | 0.13 | 14.68 | 15.02 | 14.63 | 214295 |
| 1706290200 | 15 | -0.85 | -5.36 | 15.74 | 15.74 | 14.92 | 270704 |
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
