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 | -0.47 | -4.18149466192 | 11.24 | 12 | 9.1612 | 717958 | 10.44997534 | CS |
| 4 | 0.23 | 2.18216318786 | 10.54 | 13.88 | 9.1612 | 620095 | 10.84461636 | CS |
| 12 | 1.0838 | 11.1891144102 | 9.6862 | 13.88 | 6.5 | 1268934 | 8.66031868 | CS |
| 26 | -2.7846 | -20.5435793015 | 13.5546 | 13.88 | 6.5 | 3348711 | 10.25214208 | CS |
| 52 | -7.09 | -39.6976483763 | 17.86 | 21.66 | 6.5 | 3850656 | 12.98557797 | CS |
| 156 | -43.19 | -80.0407709414 | 53.96 | 60.7962 | 6.5 | 2464669 | 16.59876712 | CS |
| 260 | 8.8244 | 453.556743421 | 1.9456 | 128.44 | 1.0792 | 2013120 | 22.79900164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 10.71 | 0.07 | 0.66 | 10.63 | 10.9 | 10.38 | 272862 |
| 1732577400 | 10.64 | 0.82 | 8.35 | 10.01 | 10.9 | 9.85 | 496046 |
| 1732318200 | 9.82 | -0.34 | -3.35 | 10.24 | 10.265 | 9.1611999 | 867642 |
| 1732231800 | 10.16 | -1 | -8.96 | 11.25 | 11.39 | 9.95 | 958879 |
| 1732145400 | 11.16 | 0.16 | 1.45 | 11.37 | 11.4787 | 10.93 | 318677 |
| 1732059000 | 11 | 0.4 | 3.77 | 11.24 | 12 | 10.8 | 922040 |
| 1731972600 | 10.6 | -1 | -8.62 | 13.36 | 13.88 | 10.36 | 2935117 |
| 1731713400 | 11.6 | 0.6 | 5.45 | 11.82 | 12.948 | 11.3 | 2117164 |
| 1731627000 | 11 | 0.5 | 4.76 | 10.92 | 11.47 | 10.535 | 646814 |
| 1731540600 | 10.5 | -1.2 | -10.26 | 11.96 | 12.13 | 10.255 | 486137 |
| 1731454200 | 11.7 | -0.3 | -2.50 | 12.28 | 12.28 | 11.4 | 309375 |
| 1731367800 | 12 | 1.22 | 11.32 | 10.86 | 12.8 | 10.86 | 628131 |
| 1731108600 | 10.78 | -0.62 | -5.44 | 11.38 | 12 | 10.51 | 526059 |
| 1731022200 | 11.4 | 1.46 | 14.69 | 10.05 | 11.515 | 10 | 393681 |
| 1730935800 | 9.94 | -0.21 | -2.07 | 10.66 | 10.7988 | 9.89 | 259751 |
| 1730849400 | 10.15 | 0.03 | 0.30 | 9.96 | 10.1831 | 9.94 | 56958 |
| 1730763000 | 10.12 | 0.13 | 1.30 | 10.03 | 10.15 | 9.8455 | 58381 |
| 1730500200 | 9.99 | -0.04 | -0.40 | 9.99 | 10.2 | 9.8 | 43893 |
| 1730413800 | 10.03 | 0.12 | 1.21 | 9.93 | 10.03 | 9.7 | 81647 |
| 1730327400 | 9.91 | -0.59 | -5.62 | 10.34 | 10.46 | 9.6199999 | 139383 |
| 1730241000 | 10.5 | -0.17 | -1.59 | 10.54 | 10.96 | 10.34 | 80653 |
| 1730154600 | 10.67 | 0.26 | 2.50 | 10.28 | 10.67 | 10.15 | 93077 |
| 1729895400 | 10.41 | -0.33 | -3.07 | 10.8 | 10.8 | 10.26 | 87514 |
| 1729809000 | 10.74 | -0.19 | -1.74 | 10.7 | 10.83 | 10.51 | 111542 |
| 1729722600 | 10.93 | -0.44 | -3.87 | 11.28 | 11.28 | 10.72 | 138248 |
| 1729636200 | 11.37 | 0.45 | 4.12 | 10.86 | 11.37 | 10.8 | 111251 |
| 1729549800 | 10.92 | -0.49 | -4.29 | 11.44 | 11.6597 | 10.52 | 199068 |
| 1729290600 | 11.41 | 0.96 | 9.19 | 10.47 | 11.5932 | 10.3 | 249694 |
| 1729204200 | 10.45 | -0.13 | -1.23 | 10.7 | 10.75 | 10.24 | 151643 |
| 1729117800 | 10.58 | 0.9 | 9.30 | 9.69 | 10.58 | 9.5691 | 383935 |
| 1729031400 | 9.68 | -0.14 | -1.43 | 9.66 | 9.7289 | 9.5399999 | 119093 |
| 1728945000 | 9.82 | 0.04 | 0.41 | 9.3 | 9.8424 | 9.3 | 110566 |
| 1728685800 | 9.78 | 0.14 | 1.45 | 9.68 | 9.8 | 9.5399999 | 157647 |
| 1728599400 | 9.64 | 0.54 | 5.93 | 9.14 | 9.76 | 9.1099 | 131667 |
| 1728513000 | 9.1 | -0.03 | -0.33 | 9.14 | 9.14 | 8.91 | 74781 |
| 1728426600 | 9.13 | 0.17 | 1.90 | 9 | 9.2 | 8.97 | 47373 |
| 1728340200 | 8.96 | -0.29 | -3.14 | 9.32 | 9.32 | 8.86 | 91039 |
| 1728081000 | 9.25 | 0.41 | 4.64 | 8.96 | 9.5 | 8.75 | 90067 |
| 1727994600 | 8.84 | -0.06 | -0.67 | 8.86 | 8.95 | 8.6001 | 75039 |
| 1727908200 | 8.9 | 0.06 | 0.68 | 8.85 | 9.26 | 8.2852 | 186978 |
| 1727821800 | 8.84 | -0.05 | -0.56 | 8.95 | 9.1 | 8.7 | 158429 |
| 1727735400 | 8.89 | -0.71 | -7.40 | 9.41 | 9.69 | 8.8 | 450858 |
| 1727476200 | 9.6 | -0.28 | -2.83 | 9.66 | 9.75 | 9.2 | 326140 |
| 1727389800 | 9.88 | -0.46 | -4.45 | 10.33 | 10.35 | 9.42 | 321787 |
| 1727303400 | 10.34 | 0.34 | 3.40 | 9.96 | 10.62 | 9.9 | 801788 |
| 1727217000 | 10 | 0.37 | 3.84 | 9.69 | 10.628 | 9.515 | 479107 |
| 1727130600 | 9.63 | 0.45 | 4.90 | 9.18 | 9.63 | 8.93 | 271828 |
| 1726871400 | 9.18 | 0.62 | 7.24 | 8.42 | 9.6 | 8.4 | 716185 |
| 1726785000 | 8.56 | 0.81 | 10.42 | 7.2 | 8.56 | 6.5 | 534520 |
| 1726698600 | 7.752 | 0.16 | 2.05 | 7.6418 | 7.752 | 7.22 | 89976 |
| 1726612200 | 7.5962 | -0 | -0.03 | 7.6304 | 7.828 | 7.41 | 83446 |
| 1726525800 | 7.5981 | -0 | -0.03 | 7.6 | 7.6038 | 7.258 | 75665 |
| 1726266600 | 7.6 | -0.03 | -0.45 | 7.7254 | 7.7254 | 7.4138 | 72665 |
| 1726180200 | 7.6342 | -0.23 | -2.90 | 7.9534 | 7.9572 | 7.0034 | 127146 |
| 1726093800 | 7.8622 | -0.12 | -1.48 | 7.4138 | 7.98 | 7.2428 | 109719 |
| 1726007400 | 7.98 | 0.15 | 1.94 | 7.7634 | 7.98 | 6.916 | 238268 |
| 1725921000 | 7.828 | -0.16 | -2.00 | 7.9914 | 8.1434 | 7.7254 | 122359 |
| 1725661800 | 7.9876 | -0.31 | -3.71 | 8.1852 | 8.1852 | 7.98 | 93695 |
| 1725575400 | 8.2953999 | -0.59 | -6.63 | 8.74 | 8.816 | 6.6082 | 259667 |
| 1725489000 | 8.8844 | -0.28 | -3.03 | 9.1618 | 9.180344 | 8.7894 | 106506 |
| 1725402600 | 9.1618 | -0.53 | -5.45 | 9.6862 | 9.69 | 9.1618 | 97044 |
| 1725057000 | 9.69 | -0.05 | -0.47 | 9.5 | 10.07 | 9.3746 | 170623 |
| 1724970600 | 9.7356 | -0.31 | -3.06 | 9.595 | 9.88 | 9.272 | 324907 |
| 1724884200 | 10.043399 | -0.06 | -0.64 | 9.614 | 10.089 | 8.7381 | 595235 |
| 1724797800 | 10.108 | -0.02 | -0.23 | 10.1612 | 10.1802 | 9.7546 | 75843 |
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
