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 | 1.376 | 7.70868347339 | 17.85 | 19.482 | 17.734 | 2405183 | 18.05055333 | DE |
| 4 | 3.718 | 23.9747227238 | 15.508 | 19.482 | 15.5 | 4352958 | 17.31793591 | DE |
| 12 | -5.074 | -20.8806584362 | 24.3 | 27.075 | 15.5 | 4031066 | 22.00654052 | DE |
| 26 | -6.724 | -25.9113680154 | 25.95 | 27.075 | 15.5 | 3124356 | 23.11280801 | DE |
| 52 | -18.354 | -48.8398084087 | 37.58 | 41.82 | 15.5 | 2611211 | 26.88874642 | DE |
| 156 | -27.029 | -58.4347638093 | 46.255 | 50.46 | 15.5 | 2109217 | 33.52403349 | DE |
| 260 | -27.029 | -58.4347638093 | 46.255 | 50.46 | 15.5 | 2109217 | 33.52403349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 18.146 | 0.22 | 1.20 | 17.9 | 18.26 | 17.758 | 2533971 |
| 1744907400 | 17.93 | -0.13 | -0.73 | 18.152 | 18.324 | 17.734 | 2238239 |
| 1744821000 | 18.062 | -0.24 | -1.31 | 17.85 | 18.098 | 17.754 | 2443339 |
| 1744734600 | 18.302 | 0.34 | 1.87 | 18.118 | 18.34 | 18.02 | 2152047 |
| 1744648200 | 17.966 | 1.28 | 7.68 | 18.24 | 18.534 | 17.9 | 2984780 |
| 1744389000 | 16.684 | 0 | 0.00 | 16.684 | 16.684 | 16.684 | 0 |
| 1744302600 | 16.684 | 0 | 0.00 | 16.684 | 16.684 | 16.684 | 0 |
| 1744216200 | 16.684 | -0.58 | -3.37 | 16.216 | 17.35 | 16.138 | 6779037 |
| 1744129800 | 17.266 | 0.39 | 2.31 | 17.496 | 17.76 | 16.718 | 4715165 |
| 1744043400 | 16.876 | -0.15 | -0.86 | 15.508 | 18.084 | 15.5 | 8824056 |
| 1743784200 | 17.022 | -1.22 | -6.69 | 17.876 | 17.988 | 16.514 | 6077650 |
| 1743697800 | 18.242 | -1.67 | -8.41 | 19.234 | 19.722 | 18.144 | 4309293 |
| 1743611400 | 19.916 | -0.2 | -1.01 | 20.095 | 20.23 | 19.636 | 1951981 |
| 1743525000 | 20.12 | 0.12 | 0.60 | 20.52 | 20.53 | 19.728 | 3114169 |
| 1743438600 | 20 | -0.51 | -2.49 | 20.075 | 20.22 | 19.73 | 3076523 |
| 1743183000 | 20.51 | -0.78 | -3.66 | 21.025 | 21.225 | 20.51 | 2841155 |
| 1743096600 | 21.29 | -0.26 | -1.18 | 21.145 | 21.54 | 20.89 | 3667623 |
| 1743010200 | 21.545 | -0.9 | -4.01 | 22.4 | 22.56 | 21.505 | 3111891 |
| 1742923800 | 22.445 | 0.01 | 0.04 | 22.475 | 22.79 | 22.2 | 2249054 |
| 1742837400 | 22.435 | 0.32 | 1.47 | 22.38 | 22.62 | 21.985 | 2469327 |
| 1742578200 | 22.11 | -0.52 | -2.30 | 22.36 | 22.47 | 21.715 | 4512905 |
| 1742491800 | 22.63 | -0.91 | -3.85 | 23.42 | 23.57 | 22.63 | 3300875 |
| 1742405400 | 23.535 | 0.06 | 0.26 | 23.15 | 23.58 | 23.055 | 3010597 |
| 1742319000 | 23.475 | 0.55 | 2.40 | 23.16 | 23.975 | 23.1 | 2652983 |
| 1742232600 | 22.925 | 0.32 | 1.44 | 22.655 | 22.98 | 22.51 | 2448611 |
| 1741973400 | 22.6 | 0.49 | 2.22 | 22.15 | 22.65 | 21.975 | 3101300 |
| 1741887000 | 22.11 | -0.62 | -2.71 | 22.385 | 22.46 | 22.025 | 3135207 |
| 1741800600 | 22.725 | 0.04 | 0.18 | 22.8 | 23.095 | 22.52 | 2375932 |
| 1741714200 | 22.685 | -0.66 | -2.81 | 23.195 | 23.775 | 22.56 | 3746431 |
| 1741627800 | 23.34 | -0.39 | -1.62 | 24.095 | 24.21 | 23.045 | 3936579 |
| 1741368600 | 23.725 | -0.31 | -1.29 | 23.985 | 24.025 | 23.3 | 3797560 |
| 1741282200 | 24.035 | 1.06 | 4.61 | 23.515 | 24.265 | 23.325 | 4951361 |
| 1741195800 | 22.975 | 1.18 | 5.39 | 22.525 | 23.25 | 22.38 | 5076871 |
| 1741109400 | 21.8 | -1.97 | -8.29 | 23.115 | 23.265 | 21.75 | 5149029 |
| 1741023000 | 23.77 | 0.04 | 0.17 | 23.605 | 24.075 | 23.205 | 4832522 |
| 1740763800 | 23.73 | -0.44 | -1.80 | 23.56 | 23.945 | 23.32 | 4137968 |
| 1740677400 | 24.165 | -1 | -3.95 | 25 | 25.06 | 24.145 | 4097348 |
| 1740591000 | 25.16 | -0.65 | -2.50 | 25.705 | 25.735 | 25.055 | 4283850 |
| 1740504600 | 25.805 | -0.63 | -2.36 | 25.975 | 26.1 | 25.62 | 2901060 |
| 1740418200 | 26.43 | -0.32 | -1.20 | 26.74 | 26.74 | 26.115 | 3416347 |
| 1740159000 | 26.75 | 0.38 | 1.42 | 26.915 | 27.075 | 26.575 | 8410304 |
| 1740072600 | 26.375 | 1.43 | 5.73 | 25.3 | 26.7 | 25 | 7037981 |
| 1739986200 | 24.945 | 1.82 | 7.87 | 23.945 | 25.24 | 23.94 | 8275616 |
| 1739899800 | 23.125 | -0.09 | -0.39 | 23.25 | 23.33 | 22.92 | 2291594 |
| 1739813400 | 23.215 | -0.12 | -0.49 | 23.31 | 23.455 | 23.195 | 1489276 |
| 1739554200 | 23.33 | 0.38 | 1.68 | 22.9 | 23.465 | 22.85 | 2770671 |
| 1739467800 | 22.945 | 0.63 | 2.80 | 22.975 | 23.08 | 22.525 | 3123555 |
| 1739381400 | 22.32 | 0.14 | 0.63 | 22.15 | 22.38 | 21.82 | 3220632 |
| 1739295000 | 22.18 | 0.43 | 1.98 | 21.69 | 22.19 | 21.655 | 2540454 |
| 1739208600 | 21.75 | 0.02 | 0.07 | 21.885 | 21.995 | 21.645 | 2285990 |
| 1738949400 | 21.735 | 0.14 | 0.65 | 21.93 | 22.03 | 21.695 | 2888387 |
| 1738863000 | 21.595 | 0.4 | 1.86 | 21.08 | 21.77 | 20.985 | 4695843 |
| 1738776600 | 21.2 | -0.44 | -2.03 | 21.245 | 21.54 | 20.74 | 3181482 |
| 1738690200 | 21.64 | 0.48 | 2.24 | 21.505 | 21.825 | 21.405 | 3927418 |
| 1738603800 | 21.165 | -0.66 | -3.02 | 21 | 21.325 | 20.665 | 4984648 |
| 1738344600 | 21.825 | 0.59 | 2.75 | 21.5 | 21.885 | 21.34 | 4806373 |
| 1738258200 | 21.24 | -2.54 | -10.68 | 23 | 23.135 | 21.125 | 8730975 |
| 1738171800 | 23.78 | 0.19 | 0.78 | 24.3 | 24.305 | 23.64 | 2968373 |
| 1738085400 | 23.595 | -0.79 | -3.24 | 24.15 | 24.49 | 23.55 | 3465483 |
| 1737999000 | 24.385 | 0.09 | 0.37 | 23.945 | 24.69 | 23.47 | 3346649 |
| 1737739800 | 24.295 | 5.07 | 26.37 | 24.455 | 24.895 | 24.14 | 2214164 |
| 1737615600 | 19.226 | 0 | 0.00 | 19.226 | 19.226 | 19.226 | 0 |
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
