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 | -0.7 | -2.50896057348 | 27.9 | 29.9 | 27.1 | 25168 | 28.54751188 | DE |
| 4 | -2.7 | -9.03010033445 | 29.9 | 30.3 | 26.75 | 16927 | 28.52675322 | DE |
| 12 | -3.95 | -12.6805778491 | 31.15 | 31.65 | 24.55 | 16411 | 28.78913643 | DE |
| 26 | -0.2 | -0.729927007299 | 27.4 | 35.95 | 24.55 | 19369 | 30.76048187 | DE |
| 52 | 3.2 | 13.3333333333 | 24 | 35.95 | 17.51 | 26935 | 27.06459217 | DE |
| 156 | -28.1 | -50.8137432188 | 55.3 | 60.8 | 17.51 | 38019 | 37.44437605 | DE |
| 260 | -30.15 | -52.5719267655 | 57.35 | 61.1 | 16.29 | 51963 | 40.68220774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 27.7 | -1.45 | -4.97 | 29.6 | 29.9 | 27.7 | 21157 |
| 1727109000 | 29.15 | 0.45 | 1.57 | 28.4 | 29.5 | 28.05 | 19712 |
| 1726849800 | 28.7 | -0.35 | -1.20 | 29.15 | 29.15 | 28.5 | 47837 |
| 1726763400 | 29.05 | 1.2 | 4.31 | 28 | 29.15 | 28 | 20550 |
| 1726677000 | 27.85 | -0.1 | -0.36 | 27.9 | 28.05 | 27.7 | 16582 |
| 1726590600 | 27.95 | 0.45 | 1.64 | 27.5 | 28.05 | 27.4 | 18991 |
| 1726504200 | 27.5 | -0.25 | -0.90 | 27.55 | 27.65 | 27.35 | 13180 |
| 1726245000 | 27.75 | 0.25 | 0.91 | 27.5 | 28 | 27.45 | 11924 |
| 1726158600 | 27.5 | 0.25 | 0.92 | 27.4 | 27.9 | 27.35 | 11296 |
| 1726072200 | 27.25 | 0 | 0.00 | 26.9 | 27.35 | 26.75 | 15317 |
| 1725985800 | 27.25 | -0.45 | -1.62 | 27.6 | 27.8 | 27.15 | 12146 |
| 1725899400 | 27.7 | -0.65 | -2.29 | 28.3 | 28.5 | 27.7 | 10520 |
| 1725640200 | 28.35 | -0.7 | -2.41 | 28.95 | 29.2 | 28.25 | 23495 |
| 1725553800 | 29.05 | -0.05 | -0.17 | 29.1 | 29.65 | 28.9 | 12581 |
| 1725467400 | 29.1 | 0.35 | 1.22 | 28.7 | 29.25 | 28.35 | 8999 |
| 1725381000 | 28.75 | -0.55 | -1.88 | 29.4 | 29.4 | 28.75 | 11884 |
| 1725294600 | 29.3 | -0.5 | -1.68 | 29.7 | 29.7 | 28.95 | 9917 |
| 1725035400 | 29.8 | -0.25 | -0.83 | 30.1 | 30.3 | 29 | 37015 |
| 1724949000 | 30.05 | 0.25 | 0.84 | 29.7 | 30.2 | 29.7 | 7226 |
| 1724862600 | 29.8 | 0 | 0.00 | 29.9 | 30.1 | 29.7 | 8206 |
| 1724776200 | 29.8 | -0.4 | -1.32 | 30.3 | 30.3 | 29.35 | 12607 |
| 1724689800 | 30.2 | 0.8 | 2.72 | 29.5 | 30.4 | 29.4 | 15364 |
| 1724430600 | 29.4 | 0.55 | 1.91 | 28.9 | 29.65 | 28.9 | 12032 |
| 1724344200 | 28.85 | 0.05 | 0.17 | 28.95 | 28.95 | 28.65 | 7762 |
| 1724257800 | 28.8 | 0.55 | 1.95 | 28.4 | 28.8 | 28.15 | 11538 |
| 1724171400 | 28.25 | 0.2 | 0.71 | 28.05 | 28.4 | 27.75 | 12858 |
| 1724085000 | 28.05 | 0.65 | 2.37 | 27.4 | 28.2 | 27.35 | 18540 |
| 1723825800 | 27.4 | 0.3 | 1.11 | 27.3 | 27.45 | 27.1 | 5690 |
| 1723739400 | 27.1 | 0.6 | 2.26 | 26.65 | 27.4 | 26.6 | 8054 |
| 1723653000 | 26.5 | -0.15 | -0.56 | 26.7 | 26.8 | 26.35 | 13254 |
| 1723566600 | 26.65 | 0.4 | 1.52 | 26.2 | 26.75 | 26.2 | 13014 |
| 1723480200 | 26.25 | -0.05 | -0.19 | 26.15 | 26.8 | 26.1 | 11743 |
| 1723221000 | 26.3 | 0.75 | 2.94 | 25.8 | 26.45 | 25.7 | 11386 |
| 1723134600 | 25.55 | -0.15 | -0.58 | 25.5 | 25.55 | 25.2 | 8616 |
| 1723048200 | 25.7 | -0.3 | -1.15 | 25.95 | 26.15 | 25.6 | 7171 |
| 1722961800 | 26 | 0.5 | 1.96 | 25.45 | 27 | 25.25 | 37263 |
| 1722875400 | 25.5 | -0.9 | -3.41 | 25.85 | 25.85 | 24.55 | 29812 |
| 1722616200 | 26.4 | -0.4 | -1.49 | 26.5 | 26.85 | 26.25 | 13051 |
| 1722529800 | 26.8 | -0.65 | -2.37 | 27.2 | 27.7 | 26.65 | 13362 |
| 1722443400 | 27.45 | -0.6 | -2.14 | 28.35 | 28.45 | 27.45 | 16967 |
| 1722357000 | 28.05 | 0.2 | 0.72 | 27.9 | 28.65 | 27.7 | 22608 |
| 1722270600 | 27.85 | -2.3 | -7.63 | 29.85 | 29.9 | 27.6 | 30116 |
| 1722011400 | 30.15 | 0.35 | 1.17 | 29.8 | 30.3 | 29.45 | 8804 |
| 1721925000 | 29.8 | -0.3 | -1.00 | 30 | 30.4 | 29 | 20560 |
| 1721838600 | 30.1 | -0.35 | -1.15 | 30.2 | 30.6 | 30.1 | 7992 |
| 1721752200 | 30.45 | 0.1 | 0.33 | 30.6 | 30.65 | 30.05 | 9699 |
| 1721665800 | 30.35 | 1.45 | 5.02 | 29.3 | 30.75 | 29 | 33928 |
| 1721406600 | 28.9 | -0.55 | -1.87 | 29.45 | 29.75 | 28.9 | 19662 |
| 1721320200 | 29.45 | -0.75 | -2.48 | 30.15 | 30.7 | 29.2 | 52572 |
| 1721233800 | 30.2 | 0.45 | 1.51 | 29.6 | 31.5 | 27.45 | 78412 |
| 1721147400 | 29.75 | -0.45 | -1.49 | 30 | 30 | 29.55 | 14860 |
| 1721061000 | 30.2 | -0.45 | -1.47 | 30.55 | 30.55 | 29.8 | 10661 |
| 1720801800 | 30.65 | -0.25 | -0.81 | 30.95 | 31 | 30.65 | 5687 |
| 1720715400 | 30.9 | 0.8 | 2.66 | 30.1 | 31 | 30.1 | 9827 |
| 1720629000 | 30.1 | 0.5 | 1.69 | 29.65 | 30.1 | 29.65 | 8086 |
| 1720542600 | 29.6 | -0.75 | -2.47 | 30.1 | 30.15 | 29.45 | 9988 |
| 1720456200 | 30.35 | -0.55 | -1.78 | 30.45 | 30.9 | 30.15 | 14872 |
| 1720197000 | 30.9 | -0.35 | -1.12 | 31.1 | 31.25 | 30.6 | 11394 |
| 1720110600 | 31.25 | 0.45 | 1.46 | 30.9 | 31.45 | 30.85 | 9625 |
| 1720024200 | 30.8 | -0.7 | -2.22 | 31.15 | 31.65 | 30.8 | 19044 |
| 1719937800 | 31.5 | 1.2 | 3.96 | 30.6 | 31.5 | 29.95 | 18040 |
| 1719851400 | 30.3 | 0.85 | 2.89 | 30.1 | 31.1 | 30.05 | 17568 |
| 1719592200 | 29.45 | -0.15 | -0.51 | 29.5 | 29.85 | 29.15 | 11458 |
| 1719505800 | 29.6 | -0.95 | -3.11 | 30.3 | 30.5 | 29.55 | 15661 |
| 1719419400 | 30.55 | -0.45 | -1.45 | 31 | 31.1 | 30.15 | 15147 |
| 1719333000 | 31 | -0.5 | -1.59 | 31.35 | 31.6 | 30.95 | 13609 |
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
