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 | -0.62 | -6.00775193798 | 10.32 | 10.37 | 9.4 | 378490 | 10.06035886 | SP |
| 4 | 0.94 | 10.7305936073 | 8.76 | 10.38 | 8.27 | 226721 | 9.59190426 | SP |
| 12 | -0.05 | -0.512820512821 | 9.75 | 10.38 | 8.2 | 121344 | 9.4134508 | SP |
| 26 | -1.96 | -16.8096054889 | 11.66 | 13.54 | 8.2 | 93476 | 10.2998226 | SP |
| 52 | -10.36 | -51.6450648056 | 20.06 | 21.6941 | 8.2 | 80475 | 12.53185332 | SP |
| 156 | -10.36 | -51.6450648056 | 20.06 | 21.6941 | 8.2 | 80475 | 12.53185332 | SP |
| 260 | -10.36 | -51.6450648056 | 20.06 | 21.6941 | 8.2 | 80475 | 12.53185332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 9.68 | -0.44 | -4.35 | 9.81 | 10.1 | 9.53 | 222795 |
| 1732577400 | 10.12 | -0.02 | -0.20 | 10.22 | 10.25 | 10.03 | 348120 |
| 1732318200 | 10.14 | 0.3 | 3.05 | 9.85 | 10.17 | 9.72 | 346828 |
| 1732231800 | 9.84 | -0.4 | -3.91 | 9.51 | 9.987 | 9.4 | 320607 |
| 1732145400 | 10.24 | -0.11 | -1.06 | 10.32 | 10.32 | 9.879 | 603234 |
| 1732059000 | 10.35 | 1.43 | 16.03 | 9.3744 | 10.38 | 9.3669 | 602862 |
| 1731972600 | 8.92 | 0.19 | 2.18 | 8.83 | 8.9596 | 8.71 | 387778 |
| 1731713400 | 8.73 | -0.11 | -1.24 | 8.84 | 8.84 | 8.56 | 216367 |
| 1731627000 | 8.84 | -0.23 | -2.54 | 9.1390999 | 9.16 | 8.8 | 168325 |
| 1731540600 | 9.07 | -0.16 | -1.73 | 9.25 | 9.46 | 9.07 | 118413 |
| 1731454200 | 9.23 | -0.08 | -0.86 | 9.2899999 | 9.2899999 | 9 | 135815 |
| 1731367800 | 9.31 | 0.21 | 2.31 | 9.3 | 9.56 | 9.2552 | 178553 |
| 1731108600 | 9.1 | -0.07 | -0.76 | 9.17 | 9.17 | 8.8699999 | 156620 |
| 1731022200 | 9.17 | -0.01 | -0.11 | 9.25 | 9.3356999 | 9.0933 | 100547 |
| 1730935800 | 9.18 | 0.22 | 2.46 | 9.1298999 | 9.3088 | 9.0765 | 116735 |
| 1730849400 | 8.96 | 0.48 | 5.66 | 8.52 | 8.96 | 8.52 | 64214 |
| 1730763000 | 8.48 | -0.03 | -0.35 | 8.6 | 8.6 | 8.27 | 85337 |
| 1730500200 | 8.51 | 0.11 | 1.31 | 8.45 | 8.75 | 8.45 | 75317 |
| 1730413800 | 8.4 | -0.36 | -4.11 | 8.85 | 8.85 | 8.32 | 123130 |
| 1730327400 | 8.76 | -0.08 | -0.90 | 8.8963 | 9.035 | 8.75 | 67329 |
| 1730241000 | 8.84 | 0 | 0.00 | 8.9 | 8.9 | 8.735 | 96773 |
| 1730154600 | 8.84 | 0.22 | 2.55 | 8.65 | 8.88 | 8.6348 | 126865 |
| 1729895400 | 8.6199999 | 0.08 | 0.94 | 8.69 | 8.7721 | 8.6 | 151778 |
| 1729809000 | 8.5399999 | -0.54 | -5.95 | 8.6 | 8.6 | 8.46 | 88106 |
| 1729722600 | 9.08 | -0.28 | -2.99 | 9.46 | 9.46 | 9.03 | 145701 |
| 1729636200 | 9.36 | -0.09 | -0.95 | 9.5 | 9.5 | 9.35 | 53957 |
| 1729549800 | 9.45 | -0.02 | -0.21 | 9.6199999 | 9.6236 | 9.3699 | 137611 |
| 1729290600 | 9.47 | -0.09 | -0.94 | 9.69 | 9.69 | 9.47 | 51421 |
| 1729204200 | 9.56 | -0.05 | -0.55 | 9.6 | 9.7099 | 9.45 | 32851 |
| 1729117800 | 9.6131 | -0 | -0.04 | 9.7 | 9.71 | 9.39 | 60846 |
| 1729031400 | 9.6174 | -0.42 | -4.21 | 10 | 10.16 | 9.61 | 24605 |
| 1728945000 | 10.04 | 0.08 | 0.80 | 10.03 | 10.09 | 9.8861 | 130428 |
| 1728685800 | 9.96 | 0.26 | 2.68 | 9.56 | 10.05 | 9.56 | 58563 |
| 1728599400 | 9.7 | 0.05 | 0.49 | 9.43 | 9.7 | 9.2899999 | 23861 |
| 1728513000 | 9.6527999 | 0.42 | 4.54 | 9.27 | 9.6527999 | 9.24 | 52853 |
| 1728426600 | 9.2335 | 0.07 | 0.80 | 9.27 | 9.27 | 9.1466999 | 18487 |
| 1728340200 | 9.16 | -0.01 | -0.11 | 9.19 | 9.19 | 9.1 | 24545 |
| 1728081000 | 9.17 | 0.26 | 2.92 | 9 | 9.17 | 8.9001 | 44643 |
| 1727994600 | 8.91 | 0.05 | 0.56 | 8.83 | 8.91 | 8.8107 | 29500 |
| 1727908200 | 8.86 | 0.08 | 0.91 | 8.8 | 8.9207 | 8.75 | 46136 |
| 1727821800 | 8.78 | -0.54 | -5.84 | 9.32 | 9.32 | 8.7001 | 84558 |
| 1727735400 | 9.3247 | -0.01 | -0.06 | 9.27 | 9.39 | 9.24 | 45745 |
| 1727476200 | 9.33 | -0.05 | -0.53 | 9.48 | 9.48 | 9.27 | 15281 |
| 1727389800 | 9.38 | 0.01 | 0.11 | 9.5 | 9.5 | 9.3 | 41032 |
| 1727303400 | 9.3699999 | 0.25 | 2.75 | 9.08 | 9.3798999 | 9.08 | 22044 |
| 1727217000 | 9.119 | -0.03 | -0.34 | 9.21 | 9.21 | 9.05 | 20623 |
| 1727130600 | 9.15 | 0.01 | 0.11 | 9.05 | 9.18 | 9.0201 | 70664 |
| 1726871400 | 9.14 | 0.01 | 0.11 | 9.21 | 9.21 | 8.98 | 18778 |
| 1726785000 | 9.13 | 0.09 | 1.00 | 9.24 | 9.24 | 9.1 | 57380 |
| 1726698600 | 9.0399999 | 0.01 | 0.11 | 9.05 | 9.24 | 8.98 | 129188 |
| 1726612200 | 9.03 | 0.04 | 0.44 | 8.97 | 9.1699 | 8.95 | 18821 |
| 1726525800 | 8.99 | 0.08 | 0.85 | 9 | 9.03 | 8.8833 | 67871 |
| 1726266600 | 8.9141999 | 0.05 | 0.61 | 8.9 | 9.1 | 8.815 | 33216 |
| 1726180200 | 8.86 | 0.08 | 0.91 | 8.8 | 8.86 | 8.7899999 | 65898 |
| 1726093800 | 8.78 | 0.03 | 0.34 | 8.77 | 8.7899999 | 8.65 | 84836 |
| 1726007400 | 8.75 | 0.04 | 0.46 | 8.76 | 8.76 | 8.66 | 31563 |
| 1725921000 | 8.71 | 0.09 | 1.05 | 8.6199999 | 8.779 | 8.6 | 62630 |
| 1725661800 | 8.6193 | -0.3 | -3.37 | 8.5 | 8.7544 | 8.4501 | 45581 |
| 1725575400 | 8.92 | -0.95 | -9.63 | 8.28 | 8.95 | 8.2 | 239053 |
| 1725489000 | 9.8699999 | 0.08 | 0.82 | 9.75 | 9.91 | 9.6201 | 82984 |
| 1725402600 | 9.7899999 | 0.03 | 0.31 | 9.7632 | 9.845 | 9.64 | 45814 |
| 1725057000 | 9.76 | 0.1 | 1.04 | 9.66 | 9.765 | 9.6 | 19897 |
| 1724970600 | 9.66 | 0.02 | 0.21 | 9.58 | 9.77 | 9.57 | 51167 |
| 1724884200 | 9.64 | -0.25 | -2.53 | 9.81 | 9.84 | 9.44 | 46453 |
| 1724797800 | 9.89 | -0.24 | -2.37 | 10.02 | 10.12 | 9.8261 | 48069 |
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
