We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 7.46268656716 | 16.75 | 18.5 | 16.25 | 287219 | 16.97606126 | DE |
| 4 | -3.5 | -16.2790697674 | 21.5 | 22.5 | 16.25 | 316478 | 17.70318969 | DE |
| 12 | -0.75 | -4 | 18.75 | 24.75 | 16.25 | 192128 | 19.36006735 | DE |
| 26 | 1.75 | 10.7692307692 | 16.25 | 24.75 | 16.25 | 193478 | 19.26514882 | DE |
| 52 | 4 | 28.5714285714 | 14 | 33 | 14 | 418114 | 21.79988067 | DE |
| 156 | -64.5 | -78.1818181818 | 82.5 | 91.5 | 8.25 | 309421 | 27.84304017 | DE |
| 260 | -84.5 | -82.4390243902 | 102.5 | 132 | 8.25 | 227906 | 32.90327878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 17.375 | 0.63 | 3.73 | 16.5 | 17.5 | 16.5 | 729638 |
| 1714149000 | 16.75 | 0.5 | 3.08 | 16.25 | 16.75 | 16.25 | 214532 |
| 1714062600 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 109393 |
| 1713976200 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 306729 |
| 1713889800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 75801 |
| 1713803400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 137265 |
| 1713544200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 83000 |
| 1713457800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 194799 |
| 1713371400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 44475 |
| 1713285000 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 95191 |
| 1713198600 | 17 | 0 | 0.00 | 17 | 17 | 16.625 | 1079428 |
| 1712939400 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 1000427 |
| 1712853000 | 17.5 | -5 | -22.22 | 21 | 21 | 16.5 | 1453133 |
| 1712766600 | 22.5 | 0.25 | 1.12 | 22.25 | 22.5 | 22.25 | 35447 |
| 1712680200 | 22.25 | 0.75 | 3.49 | 21.75 | 22.25 | 21.5 | 183718 |
| 1712593800 | 21.5 | 0 | 0.00 | 21.75 | 21.75 | 21.25 | 108021 |
| 1712334600 | 21.5 | 0 | 0.00 | 21.75 | 21.75 | 21.5 | 35005 |
| 1712248200 | 21.5 | 0 | 0.00 | 21.75 | 21.75 | 21.5 | 54399 |
| 1712161800 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 192594 |
| 1712075400 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21.5 | 196562 |
| 1711647000 | 21.5 | -0.75 | -3.37 | 22.25 | 22.25 | 21.5 | 172572 |
| 1711560600 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 70338 |
| 1711474200 | 22.25 | -0.25 | -1.11 | 22.25 | 22.5 | 22.25 | 32389 |
| 1711387800 | 22.5 | 0 | 0.00 | 22.25 | 22.5 | 22.25 | 11285 |
| 1711128600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 103516 |
| 1711042200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 126501 |
| 1710955800 | 22.5 | 0.5 | 2.27 | 22 | 22.75 | 22 | 37797 |
| 1710869400 | 22 | 0.75 | 3.53 | 21.25 | 22 | 21.25 | 260763 |
| 1710783000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 42091 |
| 1710523800 | 21.25 | -0.25 | -1.16 | 21.75 | 21.75 | 21.25 | 104472 |
| 1710437400 | 21.5 | 0 | 0.00 | 21.75 | 21.75 | 21.5 | 72867 |
| 1710351000 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 10000 |
| 1710264600 | 22 | -0.25 | -1.12 | 22.25 | 22.25 | 22 | 23862 |
| 1710178200 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 90596 |
| 1709919000 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 4400 |
| 1709832600 | 22.5 | -0.25 | -1.10 | 22.75 | 22.75 | 22.25 | 156305 |
| 1709746200 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 57661 |
| 1709659800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 58956 |
| 1709573400 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 27608 |
| 1709314200 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 140143 |
| 1709227800 | 22.75 | -1.25 | -5.21 | 23.75 | 24.5 | 22.75 | 442758 |
| 1709141400 | 24 | 1.5 | 6.67 | 22.5 | 24.75 | 22.5 | 584651 |
| 1709055000 | 22.5 | 2 | 9.76 | 20.5 | 22.5 | 20.5 | 611487 |
| 1708968600 | 20.5 | 0.25 | 1.23 | 20.25 | 20.5 | 20.25 | 158627 |
| 1708709400 | 20.25 | 0.5 | 2.53 | 19.75 | 20.25 | 19.75 | 206708 |
| 1708623000 | 19.75 | 1 | 5.33 | 18.75 | 20.25 | 18.75 | 343498 |
| 1708536600 | 18.75 | 0.75 | 4.17 | 18 | 18.75 | 18 | 144271 |
| 1708450200 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 27805 |
| 1708363800 | 17.75 | 0 | 0.00 | 18 | 18 | 17.75 | 120000 |
| 1708104600 | 17.75 | 0 | 0.00 | 18 | 18 | 17.75 | 2954 |
| 1708018200 | 17.75 | -0.75 | -4.05 | 18.5 | 18.5 | 17.75 | 56754 |
| 1707931800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 31304 |
| 1707845400 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 110200 |
| 1707759000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 36389 |
| 1707499800 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 51406 |
| 1707413400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1707327000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 9178 |
| 1707240600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 79601 |
| 1707154200 | 18.75 | 0.5 | 2.74 | 18.25 | 18.75 | 18.25 | 112849 |
| 1706895000 | 18.25 | -1.25 | -6.41 | 20 | 20 | 18.25 | 416798 |
| 1706808600 | 19.5 | -1.5 | -7.14 | 21.25 | 21.25 | 19.25 | 475807 |
| 1706722200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1706635800 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 108366 |
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
