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 | -1.01 | -11.8823529412 | 8.5 | 10 | 7 | 3177828 | 8.46304247 | DE |
| 4 | -7.51 | -50.0666666667 | 15 | 16.54 | 4.8 | 5887745 | 9.29688386 | DE |
| 12 | -15.46 | -67.3638344227 | 22.95 | 54 | 4.8 | 4387862 | 25.79428847 | DE |
| 26 | -33.16 | -81.5744157442 | 40.65 | 54 | 4.8 | 2505031 | 25.42881533 | DE |
| 52 | -75.71 | -90.9975961538 | 83.2 | 90.9 | 4.8 | 1424115 | 29.56143042 | DE |
| 156 | -271.01 | -97.3105924596 | 278.5 | 491.5 | 4.8 | 819420 | 105.70702914 | DE |
| 260 | -522.51 | -98.5867924528 | 530 | 534.5 | 4.8 | 707890 | 146.72208738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 7.49 | -0.23 | -2.98 | 8 | 8 | 7.1 | 1723944 |
| 1714062600 | 7.72 | 0.59 | 8.27 | 7.4 | 7.77 | 7.21 | 1067811 |
| 1713976200 | 7.13 | -0.91 | -11.32 | 8.1 | 8.82 | 7.08 | 2057180 |
| 1713889800 | 8.0399999 | -0.26 | -3.13 | 8.55 | 8.55 | 7.6 | 2495508 |
| 1713803400 | 8.3 | -0.76 | -8.39 | 8.03 | 9 | 7 | 2024343 |
| 1713544200 | 9.06 | 0.56 | 6.59 | 8.5 | 10 | 8.0399999 | 8244300 |
| 1713457800 | 8.5 | 1.2 | 16.44 | 6.21 | 9 | 6.21 | 4995305 |
| 1713371400 | 7.3 | 1.2 | 19.67 | 6 | 7.75 | 5.87 | 6455793 |
| 1713285000 | 6.1 | -1.9 | -23.75 | 6 | 7 | 4.8 | 15580425 |
| 1713198600 | 8 | -0.5 | -5.88 | 8.41 | 9.21 | 7 | 3602727 |
| 1712939400 | 8.5 | -0.5 | -5.56 | 9.32 | 9.32 | 8.5 | 549329 |
| 1712853000 | 9 | -0.6 | -6.25 | 10 | 10 | 8.5 | 3201511 |
| 1712766600 | 9.6 | -0.4 | -4.00 | 10.14 | 10.16 | 9.33 | 1322484 |
| 1712680200 | 10 | 0.09 | 0.91 | 9.9 | 10.1 | 9.82 | 901613 |
| 1712593800 | 9.91 | 0.01 | 0.10 | 10 | 10.42 | 9.71 | 4065064 |
| 1712334600 | 9.9 | 0.65 | 7.03 | 9.41 | 10.26 | 9.17 | 6202125 |
| 1712248200 | 9.25 | -0.83 | -8.23 | 10.56 | 10.56 | 8 | 9260949 |
| 1712161800 | 10.08 | -2.84 | -21.98 | 13.24 | 13.24 | 9.4 | 15443136 |
| 1712075400 | 12.92 | -15.88 | -55.14 | 15 | 16.54 | 12.8 | 18509808 |
| 1711647000 | 28.8 | -1.55 | -5.11 | 29.05 | 31 | 26.9 | 2944441 |
| 1711560600 | 30.35 | 2.2 | 7.82 | 28.95 | 31.7 | 28.7 | 2535973 |
| 1711474200 | 28.15 | -0.4 | -1.40 | 27 | 30.3 | 27 | 2100996 |
| 1711387800 | 28.55 | 4.25 | 17.49 | 25 | 30.5 | 23.8 | 3473832 |
| 1711128600 | 24.3 | 1.3 | 5.65 | 24.15 | 24.6 | 23.7 | 736078 |
| 1711042200 | 23 | -1 | -4.17 | 23.65 | 25 | 23 | 768006 |
| 1710955800 | 24 | 0 | 0.00 | 24 | 24.5 | 23.45 | 874234 |
| 1710869400 | 24 | -1.9 | -7.34 | 25.85 | 26.3 | 23.85 | 1508787 |
| 1710783000 | 25.9 | -0.7 | -2.63 | 26.6 | 26.95 | 25.6 | 1536205 |
| 1710523800 | 26.6 | 2.4 | 9.92 | 24 | 26.6 | 24 | 6857783 |
| 1710437400 | 24.2 | -0.1 | -0.41 | 24.25 | 27 | 24.2 | 2531998 |
| 1710351000 | 24.3 | -2.65 | -9.83 | 26 | 26.9 | 23.65 | 2326838 |
| 1710264600 | 26.95 | -3.95 | -12.78 | 29.8 | 30 | 25.3 | 2332495 |
| 1710178200 | 30.9 | -1.6 | -4.92 | 32 | 32 | 30.55 | 1665099 |
| 1709919000 | 32.5 | 0.35 | 1.09 | 32.95 | 34 | 32.45 | 915513 |
| 1709832600 | 32.15 | -0.9 | -2.72 | 33.049999 | 33.7 | 32 | 1444515 |
| 1709746200 | 33.049999 | -0.05 | -0.15 | 34.6 | 34.6 | 33.049999 | 610996 |
| 1709659800 | 33.1 | -1.25 | -3.64 | 35.95 | 36 | 33.1 | 705460 |
| 1709573400 | 34.35 | -0.65 | -1.86 | 35 | 36.8 | 34.35 | 1519242 |
| 1709314200 | 35 | -5.3 | -13.15 | 38.35 | 38.35 | 34.95 | 3015665 |
| 1709227800 | 40.3 | 1.4 | 3.60 | 40 | 41 | 37 | 3137366 |
| 1709141400 | 38.9 | 0.3 | 0.78 | 39 | 41 | 37.5 | 1618244 |
| 1709055000 | 38.6 | 1.2 | 3.21 | 37 | 40.25 | 36.6 | 1955139 |
| 1708968600 | 37.4 | 0.15 | 0.40 | 37 | 38.8 | 35.6 | 1886520 |
| 1708709400 | 37.25 | 0.5 | 1.36 | 35.5 | 37.25 | 35 | 838589 |
| 1708623000 | 36.75 | -0.05 | -0.14 | 36.5 | 37 | 35.2 | 1947181 |
| 1708536600 | 36.8 | -2.7 | -6.84 | 39.5 | 39.5 | 36.25 | 2542839 |
| 1708450200 | 39.5 | 5.85 | 17.38 | 33.75 | 42.8 | 33.75 | 7779045 |
| 1708363800 | 33.65 | 0.65 | 1.97 | 33 | 33.95 | 31.8 | 1126400 |
| 1708104600 | 33 | -1.95 | -5.58 | 35 | 35.35 | 33 | 982616 |
| 1708018200 | 34.95 | 0.1 | 0.29 | 35 | 37.55 | 34.1 | 2367748 |
| 1707931800 | 34.85 | 3.95 | 12.78 | 31 | 37.05 | 30.55 | 3851513 |
| 1707845400 | 30.9 | -4.3 | -12.22 | 35.15 | 36 | 30 | 5128857 |
| 1707759000 | 35.2 | -4.95 | -12.33 | 41 | 41 | 35 | 3290473 |
| 1707499800 | 40.15 | -2.2 | -5.19 | 42 | 43.8 | 40.15 | 4409492 |
| 1707413400 | 42.35 | 1.35 | 3.29 | 40.9 | 42.5 | 39.8 | 2874592 |
| 1707327000 | 41 | -2.3 | -5.31 | 42.1 | 45.4 | 40.5 | 3393225 |
| 1707240600 | 43.3 | 3.9 | 9.90 | 40 | 47.9 | 35.5 | 12142590 |
| 1707154200 | 39.4 | -6.75 | -14.63 | 48 | 54 | 39 | 13538465 |
| 1706895000 | 46.15 | 25 | 118.20 | 22.95 | 50 | 22.9 | 33301532 |
| 1706808600 | 21.15 | 1.51 | 7.69 | 19.5 | 23.4 | 19.5 | 3166906 |
| 1706722200 | 19.64 | 1.34 | 7.32 | 19 | 19.64 | 18.42 | 2765555 |
| 1706635800 | 18.3 | 1.8 | 10.91 | 17.02 | 18.7 | 17 | 1297911 |
| 1706549400 | 16.5 | 0.06 | 0.36 | 17 | 17.8 | 16.5 | 1694014 |
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
