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 | 0.12 | 0.805369127517 | 14.9 | 15.12 | 14.88 | 657754 | 14.9909036 | DE |
| 4 | -1.82 | -10.8076009501 | 16.84 | 16.92 | 14.82 | 220244 | 15.05029696 | DE |
| 12 | 4.08 | 37.2943327239 | 10.94 | 16.92 | 10.28 | 159812 | 15.05194512 | DE |
| 26 | 6.04 | 67.2605790646 | 8.98 | 16.92 | 8.77 | 94391 | 13.93804811 | DE |
| 52 | 4.06 | 37.0437956204 | 10.96 | 16.92 | 7.7 | 58162 | 13.17966868 | DE |
| 156 | -1.46 | -8.85922330097 | 16.48 | 20 | 7.49 | 45424 | 13.56004903 | DE |
| 260 | -1.46 | -8.85922330097 | 16.48 | 20 | 7.49 | 45424 | 13.56004903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 15 | 0.04 | 0.27 | 14.9 | 15.12 | 14.9 | 2825256 |
| 1714062600 | 14.96 | 0.04 | 0.27 | 14.94 | 14.96 | 14.9 | 70976 |
| 1713976200 | 14.92 | -0.02 | -0.13 | 14.94 | 14.94 | 14.9 | 68342 |
| 1713889800 | 14.94 | 0.04 | 0.27 | 14.92 | 14.94 | 14.88 | 270251 |
| 1713803400 | 14.9 | -0.02 | -0.13 | 14.9 | 14.92 | 14.9 | 53945 |
| 1713544200 | 14.92 | 0.02 | 0.13 | 14.92 | 14.96 | 14.88 | 125590 |
| 1713457800 | 14.9 | 0 | 0.00 | 14.88 | 14.96 | 14.88 | 24722 |
| 1713371400 | 14.9 | -0.04 | -0.27 | 14.88 | 14.98 | 14.88 | 29440 |
| 1713285000 | 14.94 | 0.04 | 0.27 | 14.88 | 14.94 | 14.88 | 25808 |
| 1713198600 | 14.9 | 0.02 | 0.13 | 14.88 | 14.94 | 14.86 | 35798 |
| 1712939400 | 14.88 | -0.08 | -0.53 | 14.9 | 15 | 14.86 | 61411 |
| 1712853000 | 14.96 | -0.16 | -1.06 | 15.06 | 15.06 | 14.82 | 43549 |
| 1712766600 | 15.12 | 0.18 | 1.20 | 14.92 | 15.12 | 14.92 | 80549 |
| 1712680200 | 14.94 | -0.04 | -0.27 | 14.98 | 15 | 14.86 | 70980 |
| 1712593800 | 14.98 | -1.52 | -9.21 | 15 | 15.1 | 14.84 | 231266 |
| 1712334600 | 16.5 | -0.2 | -1.20 | 16.42 | 16.64 | 16.239999 | 37389 |
| 1712248200 | 16.7 | 0.16 | 0.97 | 16.6 | 16.78 | 16.54 | 32158 |
| 1712161800 | 16.54 | -0.16 | -0.96 | 16.7 | 16.78 | 16.5 | 41858 |
| 1712075400 | 16.7 | -0.22 | -1.30 | 16.84 | 16.92 | 16.559999 | 55352 |
| 1711647000 | 16.92 | 0.22 | 1.32 | 16.719999 | 16.92 | 16.54 | 59458 |
| 1711560600 | 16.7 | 0 | 0.00 | 16.46 | 16.7 | 16.379999 | 95672 |
| 1711474200 | 16.7 | 0.18 | 1.09 | 16.5 | 16.7 | 16.379999 | 44133 |
| 1711387800 | 16.52 | 0.7 | 4.42 | 16.52 | 16.88 | 16.52 | 185162 |
| 1711128600 | 15.82 | 0.12 | 0.76 | 15.74 | 15.82 | 15.7 | 18027 |
| 1711042200 | 15.7 | -0.02 | -0.13 | 15.7 | 15.82 | 15.68 | 39980 |
| 1710955800 | 15.72 | -0.08 | -0.51 | 15.7 | 15.8 | 15.62 | 22237 |
| 1710869400 | 15.8 | 0.34 | 2.20 | 15.4 | 15.8 | 15.4 | 124028 |
| 1710783000 | 15.46 | -0.06 | -0.39 | 15.52 | 15.62 | 15.42 | 46522 |
| 1710523800 | 15.52 | -0.28 | -1.77 | 15.8 | 15.88 | 15.52 | 82322 |
| 1710437400 | 15.8 | -0.2 | -1.25 | 16.1 | 16.12 | 15.8 | 70576 |
| 1710351000 | 16 | -0.04 | -0.25 | 15.96 | 16.2 | 15.94 | 53340 |
| 1710264600 | 16.04 | -0.04 | -0.25 | 16.079999 | 16.14 | 15.9 | 113683 |
| 1710178200 | 16.079999 | 0.2 | 1.26 | 15.76 | 16.2 | 15.72 | 102749 |
| 1709919000 | 15.88 | -0.42 | -2.58 | 16 | 16.16 | 15.82 | 249449 |
| 1709832600 | 16.3 | 0.78 | 5.03 | 16.42 | 16.7 | 16 | 371349 |
| 1709746200 | 15.52 | -0.1 | -0.64 | 15.52 | 15.68 | 15.52 | 41263 |
| 1709659800 | 15.62 | -0.06 | -0.38 | 15.56 | 15.68 | 15.48 | 55913 |
| 1709573400 | 15.68 | 0.18 | 1.16 | 15.34 | 15.68 | 15.18 | 132472 |
| 1709314200 | 15.5 | 0.66 | 4.45 | 15.52 | 15.8 | 15.34 | 175820 |
| 1709227800 | 14.84 | 0 | 0.00 | 14.86 | 14.88 | 14.78 | 98776 |
| 1709141400 | 14.84 | 0.1 | 0.68 | 14.76 | 14.84 | 14.74 | 44005 |
| 1709055000 | 14.74 | -0.14 | -0.94 | 14.88 | 14.88 | 14.74 | 45126 |
| 1708968600 | 14.88 | 0 | 0.00 | 14.78 | 14.88 | 14.76 | 79423 |
| 1708709400 | 14.88 | 0.08 | 0.54 | 14.78 | 14.88 | 14.74 | 52473 |
| 1708623000 | 14.8 | 0.04 | 0.27 | 14.76 | 14.8 | 14.72 | 38131 |
| 1708536600 | 14.76 | 0 | 0.00 | 14.7 | 14.78 | 14.7 | 110456 |
| 1708450200 | 14.76 | 0.06 | 0.41 | 14.68 | 14.76 | 14.68 | 136064 |
| 1708363800 | 14.7 | -0.08 | -0.54 | 14.72 | 14.76 | 14.7 | 137806 |
| 1708104600 | 14.78 | 0.08 | 0.54 | 14.7 | 14.78 | 14.7 | 83301 |
| 1708018200 | 14.7 | -0.04 | -0.27 | 14.74 | 14.76 | 14.7 | 154553 |
| 1707931800 | 14.74 | -0.04 | -0.27 | 14.72 | 14.8 | 14.7 | 136035 |
| 1707845400 | 14.78 | 2.38 | 19.19 | 14.72 | 14.8 | 14.56 | 1307374 |
| 1707759000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1707499800 | 12.4 | 0.58 | 4.91 | 11.9 | 12.76 | 11.9 | 123389 |
| 1707413400 | 11.82 | -0.18 | -1.50 | 11.96 | 12.12 | 11.82 | 44210 |
| 1707327000 | 12 | 0.6 | 5.26 | 11.38 | 12.08 | 11.1 | 110149 |
| 1707240600 | 11.4 | 0.72 | 6.74 | 10.62 | 11.54 | 10.28 | 99030 |
| 1707154200 | 10.68 | -0.24 | -2.20 | 10.94 | 10.94 | 10.6 | 40181 |
| 1706895000 | 10.92 | 0.14 | 1.30 | 11.06 | 11.06 | 10.8 | 21745 |
| 1706808600 | 10.78 | -0.12 | -1.10 | 10.94 | 11.1 | 10.64 | 30661 |
| 1706722200 | 10.9 | 0.3 | 2.83 | 10.76 | 11.1 | 10.64 | 69801 |
| 1706635800 | 10.6 | 0.1 | 0.95 | 10.48 | 10.78 | 10.44 | 16032 |
| 1706549400 | 10.5 | -0.06 | -0.57 | 10.7 | 10.7 | 10.48 | 15772 |
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
