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 | 0.315 | 3.26424870466 | 9.65 | 9.965 | 9.6201 | 40912 | 9.81964833 | CS |
| 4 | 0.725 | 7.84632034632 | 9.24 | 9.965 | 9.145 | 40183 | 9.62388448 | CS |
| 12 | 1.265 | 14.5402298851 | 8.7 | 9.965 | 8.56 | 40475 | 9.1970812 | CS |
| 26 | 1.885 | 23.3292079208 | 8.08 | 9.965 | 8.01 | 41033 | 8.76728968 | CS |
| 52 | 2.365 | 31.1184210526 | 7.6 | 9.965 | 7.55 | 45935 | 8.32024597 | CS |
| 156 | -2.965 | -22.9311678268 | 12.93 | 13.07 | 7.02 | 49991 | 8.95373616 | CS |
| 260 | -1.325 | -11.7360496014 | 11.29 | 17.34 | 6.28 | 49463 | 10.39800952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.965 | 0.05 | 0.55 | 9.91 | 9.99 | 9.91 | 47718 |
| 1732750200 | 9.91 | 0.08 | 0.81 | 9.88 | 9.9101 | 9.86 | 30957 |
| 1732663800 | 9.83 | -0.02 | -0.20 | 9.85 | 9.89 | 9.81 | 42481 |
| 1732577400 | 9.85 | 0.13 | 1.34 | 9.81 | 9.8699999 | 9.81 | 44256 |
| 1732318200 | 9.72 | -0.08 | -0.82 | 9.65 | 9.77 | 9.6201 | 45962 |
| 1732231800 | 9.8 | 0.07 | 0.72 | 9.74 | 9.85 | 9.73 | 86566 |
| 1732145400 | 9.73 | 0.12 | 1.25 | 9.61 | 9.74 | 9.61 | 56981 |
| 1732059000 | 9.61 | 0.05 | 0.52 | 9.57 | 9.6761 | 9.52 | 30318 |
| 1731972600 | 9.56 | 0.1 | 1.00 | 9.5 | 9.605 | 9.485 | 37974 |
| 1731713400 | 9.465 | -0.07 | -0.68 | 9.5 | 9.5 | 9.3699999 | 42802 |
| 1731627000 | 9.53 | -0.13 | -1.35 | 9.66 | 9.74 | 9.52 | 26675 |
| 1731540600 | 9.66 | 0.11 | 1.15 | 9.6199999 | 9.7 | 9.6199999 | 16966 |
| 1731454200 | 9.55 | -0.12 | -1.24 | 9.67 | 9.86 | 9.55 | 26985 |
| 1731367800 | 9.67 | -0.03 | -0.31 | 9.7 | 9.76 | 9.67 | 42186 |
| 1731108600 | 9.7 | 0.15 | 1.57 | 9.58 | 9.7 | 9.58 | 27525 |
| 1731022200 | 9.55 | 0.01 | 0.10 | 9.55 | 9.6 | 9.4902 | 39583 |
| 1730935800 | 9.5399999 | 0.16 | 1.71 | 9.44 | 9.55 | 9.3021 | 61492 |
| 1730849400 | 9.38 | 0.12 | 1.30 | 9.24 | 9.38 | 9.24 | 38088 |
| 1730763000 | 9.26 | 0.03 | 0.33 | 9.23 | 9.275 | 9.2203 | 51818 |
| 1730500200 | 9.23 | -0.01 | -0.11 | 9.24 | 9.24 | 9.145 | 16733 |
| 1730413800 | 9.24 | 0 | 0.03 | 9.24 | 9.31 | 9.1655 | 11995 |
| 1730327400 | 9.2376 | 0.01 | 0.08 | 9.23 | 9.2899999 | 9.22 | 13751 |
| 1730241000 | 9.23 | 0.01 | 0.05 | 9.26 | 9.27 | 9.18 | 17852 |
| 1730154600 | 9.225 | -0.05 | -0.54 | 9.3 | 9.3 | 9.22 | 12794 |
| 1729895400 | 9.275 | -0.01 | -0.11 | 9.22 | 9.3 | 9.22 | 11481 |
| 1729809000 | 9.285 | 0.07 | 0.81 | 9.25 | 9.32 | 9.195 | 27462 |
| 1729722600 | 9.21 | -0.05 | -0.52 | 9.27 | 9.27 | 9.2 | 18522 |
| 1729636200 | 9.2579999 | 0.03 | 0.30 | 9.28 | 9.3999 | 9.25 | 24731 |
| 1729549800 | 9.23 | -0.09 | -0.97 | 9.32 | 9.32 | 9.22 | 23238 |
| 1729290600 | 9.32 | 0.09 | 0.98 | 9.26 | 9.32 | 9.2401 | 29154 |
| 1729204200 | 9.23 | -0.01 | -0.11 | 9.27 | 9.32 | 9.17 | 32731 |
| 1729117800 | 9.24 | 0.01 | 0.11 | 9.26 | 9.359 | 9.21 | 52048 |
| 1729031400 | 9.23 | 0.03 | 0.33 | 9.35 | 9.35 | 9.23 | 27123 |
| 1728945000 | 9.2 | -0.06 | -0.65 | 9.28 | 9.34 | 9.18 | 34715 |
| 1728685800 | 9.26 | -0.05 | -0.54 | 9.3 | 9.32 | 9.175 | 27705 |
| 1728599400 | 9.31 | 0.03 | 0.32 | 9.33 | 9.34 | 9.2161 | 34251 |
| 1728513000 | 9.28 | 0.19 | 2.09 | 9.08 | 9.31 | 9.08 | 115758 |
| 1728426600 | 9.09 | -0.05 | -0.55 | 9.16 | 9.16 | 9.05 | 24005 |
| 1728340200 | 9.14 | 0.11 | 1.22 | 9.07 | 9.1483 | 9.05 | 45326 |
| 1728081000 | 9.03 | 0.07 | 0.78 | 8.99 | 9.03 | 8.8699999 | 37513 |
| 1727994600 | 8.96 | -0.04 | -0.44 | 8.97 | 8.97 | 8.89 | 48613 |
| 1727908200 | 9 | 0.04 | 0.50 | 8.89 | 9 | 8.8798999 | 60962 |
| 1727821800 | 8.955 | -0.04 | -0.39 | 8.94 | 8.99 | 8.84 | 67092 |
| 1727735400 | 8.99 | 0.05 | 0.56 | 8.92 | 8.99 | 8.84 | 58300 |
| 1727476200 | 8.94 | 0.09 | 1.02 | 8.89 | 8.95 | 8.8699999 | 44056 |
| 1727389800 | 8.85 | 0.01 | 0.11 | 8.85 | 8.89 | 8.81 | 42827 |
| 1727303400 | 8.84 | -0.07 | -0.79 | 8.88 | 8.8806999 | 8.7899999 | 74882 |
| 1727217000 | 8.91 | 0.03 | 0.34 | 8.9 | 9.07 | 8.85 | 60868 |
| 1727130600 | 8.88 | -0.12 | -1.33 | 9 | 9 | 8.8699999 | 56187 |
| 1726871400 | 9 | 0.06 | 0.67 | 8.96 | 9 | 8.955 | 31059 |
| 1726785000 | 8.94 | -0.04 | -0.42 | 9 | 9 | 8.86 | 23371 |
| 1726698600 | 8.978 | 0.11 | 1.22 | 8.8699999 | 8.98 | 8.8501 | 28835 |
| 1726612200 | 8.8699999 | 0.09 | 1.03 | 8.83 | 8.9 | 8.82 | 69103 |
| 1726525800 | 8.78 | -0.06 | -0.68 | 8.75 | 8.84 | 8.75 | 78215 |
| 1726266600 | 8.84 | 0.02 | 0.23 | 8.8 | 8.84 | 8.792 | 51040 |
| 1726180200 | 8.82 | 0.16 | 1.85 | 8.7 | 8.82 | 8.7 | 59063 |
| 1726093800 | 8.66 | 0.04 | 0.46 | 8.56 | 8.67 | 8.56 | 52209 |
| 1726007400 | 8.6199999 | -0.12 | -1.37 | 8.73 | 8.8 | 8.59 | 48364 |
| 1725921000 | 8.74 | 0.02 | 0.23 | 8.68 | 8.74 | 8.6 | 43095 |
| 1725661800 | 8.72 | -0.02 | -0.17 | 8.7 | 8.77 | 8.66 | 52159 |
| 1725575400 | 8.735 | -0.03 | -0.29 | 8.75 | 8.78 | 8.7 | 47569 |
| 1725489000 | 8.76 | 0.1 | 1.15 | 8.63 | 8.7998999 | 8.61 | 52171 |
| 1725402600 | 8.66 | -0.09 | -1.03 | 8.69 | 8.696 | 8.65 | 43414 |
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
