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 | 4.5 | 13.6778115502 | 32.9 | 38.75 | 32.15 | 17941 | 35.06013199 | DE |
| 4 | 4.55 | 13.8508371385 | 32.85 | 38.75 | 31.75 | 17513 | 34.10607454 | DE |
| 12 | 14.95 | 66.5924276169 | 22.45 | 38.75 | 22.1 | 24411 | 30.66007867 | DE |
| 26 | 21.1 | 129.447852761 | 16.3 | 38.75 | 16.28 | 18141 | 26.23971631 | DE |
| 52 | 20.88 | 126.392251816 | 16.52 | 38.75 | 15.48 | 13835 | 23.47954631 | DE |
| 156 | 3.35 | 9.83847283407 | 34.05 | 44.4 | 15.28 | 13246 | 23.39338289 | DE |
| 260 | -16.6 | -30.7407407407 | 54 | 56.4 | 15.28 | 10605 | 26.76545467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 37.4 | 1.55 | 4.32 | 35.85 | 38.75 | 32.299999 | 62402 |
| 1714062600 | 35.85 | 0.35 | 0.99 | 35.5 | 36 | 35.3 | 17683 |
| 1713976200 | 35.5 | 0.25 | 0.71 | 35.25 | 35.85 | 34.85 | 30742 |
| 1713889800 | 35.25 | 0.9 | 2.62 | 34.45 | 35.45 | 34.45 | 11790 |
| 1713803400 | 34.35 | 0.55 | 1.63 | 33.8 | 34.35 | 33.4 | 13517 |
| 1713544200 | 33.8 | 0.75 | 2.27 | 32.9 | 33.8 | 32.15 | 15974 |
| 1713457800 | 33.049999 | 0.35 | 1.07 | 32.75 | 33.049999 | 32.1 | 17710 |
| 1713371400 | 32.7 | -0.1 | -0.30 | 32.75 | 33.25 | 32.5 | 15425 |
| 1713285000 | 32.799999 | -1.3 | -3.81 | 33.5 | 33.5 | 32.65 | 13615 |
| 1713198600 | 34.1 | 0.6 | 1.79 | 33.65 | 34.1 | 33.45 | 13434 |
| 1712939400 | 33.5 | -0.1 | -0.30 | 33.45 | 34.9 | 33.45 | 33653 |
| 1712853000 | 33.6 | 0.4 | 1.20 | 33.15 | 33.75 | 32.9 | 22089 |
| 1712766600 | 33.2 | -0.4 | -1.19 | 33.75 | 34.2 | 33.15 | 10206 |
| 1712680200 | 33.6 | -0.35 | -1.03 | 33.95 | 34.2 | 33.6 | 8415 |
| 1712593800 | 33.95 | -0.85 | -2.44 | 34.6 | 34.8 | 33.75 | 11829 |
| 1712334600 | 34.8 | -0.3 | -0.85 | 34.8 | 35.3 | 34.3 | 14595 |
| 1712248200 | 35.1 | 0.65 | 1.89 | 34.65 | 35.2 | 34.65 | 20444 |
| 1712161800 | 34.45 | 1.35 | 4.08 | 33.15 | 34.45 | 33.049999 | 24844 |
| 1712075400 | 33.1 | 0.25 | 0.76 | 32.85 | 33.1 | 31.75 | 19277 |
| 1711647000 | 32.85 | -0.7 | -2.09 | 33.6 | 33.7 | 32.6 | 14593 |
| 1711560600 | 33.549999 | -0.7 | -2.04 | 34.3 | 34.85 | 33.549999 | 10129 |
| 1711474200 | 34.25 | -1.25 | -3.52 | 35.45 | 35.55 | 34.25 | 24690 |
| 1711387800 | 35.5 | 1.45 | 4.26 | 33.9 | 35.5 | 33.2 | 37241 |
| 1711128600 | 34.05 | 3.6 | 11.82 | 30.95 | 34.8 | 30.8 | 115719 |
| 1711042200 | 30.45 | 0.1 | 0.33 | 31.45 | 32.9 | 30.3 | 43127 |
| 1710955800 | 30.35 | -1.25 | -3.96 | 31.3 | 31.35 | 28.85 | 35412 |
| 1710869400 | 31.6 | -0.3 | -0.94 | 31.95 | 32.15 | 31.25 | 14200 |
| 1710783000 | 31.9 | 0.4 | 1.27 | 31.8 | 32.1 | 31.5 | 8881 |
| 1710523800 | 31.5 | -0.35 | -1.10 | 31.8 | 32.1 | 31.35 | 13468 |
| 1710437400 | 31.85 | -0.15 | -0.47 | 32 | 32.25 | 31.7 | 17763 |
| 1710351000 | 32 | 0.4 | 1.27 | 31.65 | 32.15 | 31.55 | 8975 |
| 1710264600 | 31.6 | 0.4 | 1.28 | 31.55 | 31.85 | 31.2 | 13126 |
| 1710178200 | 31.2 | -1.3 | -4.00 | 32.299999 | 32.5 | 31.2 | 14569 |
| 1709919000 | 32.5 | 1.25 | 4.00 | 31.35 | 32.5 | 31.35 | 40208 |
| 1709832600 | 31.25 | -0.35 | -1.11 | 31.45 | 31.45 | 30.55 | 9433 |
| 1709746200 | 31.6 | 0.8 | 2.60 | 30.75 | 31.75 | 30.75 | 24348 |
| 1709659800 | 30.8 | -0.15 | -0.48 | 30.85 | 31.25 | 30.55 | 10492 |
| 1709573400 | 30.95 | 0.5 | 1.64 | 30.35 | 31 | 30 | 14457 |
| 1709314200 | 30.45 | 0.45 | 1.50 | 29.8 | 30.55 | 29.35 | 25757 |
| 1709227800 | 30 | 0.5 | 1.69 | 29.35 | 30.2 | 29.2 | 25654 |
| 1709141400 | 29.5 | 0.4 | 1.37 | 29.1 | 29.85 | 29.05 | 12357 |
| 1709055000 | 29.1 | 0.25 | 0.87 | 28.8 | 29.3 | 28.45 | 14428 |
| 1708968600 | 28.85 | -0.3 | -1.03 | 29.2 | 29.55 | 28.8 | 8574 |
| 1708709400 | 29.15 | -0.8 | -2.67 | 30 | 30.1 | 29.05 | 20967 |
| 1708623000 | 29.95 | 0.5 | 1.70 | 29.5 | 30.35 | 29.25 | 28102 |
| 1708536600 | 29.45 | -1.25 | -4.07 | 30.95 | 30.95 | 29.3 | 22635 |
| 1708450200 | 30.7 | 0.45 | 1.49 | 30.25 | 31.1 | 30.25 | 34214 |
| 1708363800 | 30.25 | 1.25 | 4.31 | 29 | 30.55 | 28.25 | 44423 |
| 1708104600 | 29 | -0.3 | -1.02 | 29.25 | 29.5 | 28.65 | 13199 |
| 1708018200 | 29.3 | 0.3 | 1.03 | 29.1 | 29.5 | 28.6 | 24279 |
| 1707931800 | 29 | 1.05 | 3.76 | 27.8 | 29 | 27.25 | 37422 |
| 1707845400 | 27.95 | 0.5 | 1.82 | 27.5 | 28.4 | 27.25 | 24782 |
| 1707759000 | 27.45 | 1.75 | 6.81 | 26.05 | 28.15 | 26.05 | 47442 |
| 1707499800 | 25.7 | 2.25 | 9.59 | 25.6 | 26.65 | 24.8 | 126504 |
| 1707413400 | 23.45 | 0.25 | 1.08 | 23.2 | 24.05 | 23.2 | 13509 |
| 1707327000 | 23.2 | -0.85 | -3.53 | 24.05 | 24.05 | 23.1 | 15586 |
| 1707240600 | 24.05 | 0.55 | 2.34 | 23.5 | 24.35 | 23.4 | 25793 |
| 1707154200 | 23.5 | 0.35 | 1.51 | 23.55 | 24.5 | 23.2 | 42123 |
| 1706895000 | 23.15 | 0.75 | 3.35 | 22.45 | 23.2 | 22.1 | 22034 |
| 1706808600 | 22.4 | -0.5 | -2.18 | 22.75 | 23.2 | 22.4 | 14661 |
| 1706722200 | 22.9 | 2.15 | 10.36 | 21.4 | 23.2 | 21.4 | 75622 |
| 1706635800 | 20.75 | 0.77 | 3.85 | 20.1 | 21 | 20.1 | 25562 |
| 1706549400 | 19.98 | 0.56 | 2.88 | 19.4 | 19.98 | 19.38 | 16331 |
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
