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 | -0.5406 | -4.9056261343 | 11.02 | 11.02 | 10.42 | 18830 | 10.75326591 | SP |
| 4 | 0.1394 | 1.34816247582 | 10.34 | 11.72 | 10.01 | 23125 | 10.95639953 | SP |
| 12 | 0.9794 | 10.3094736842 | 9.5 | 11.72 | 9.19 | 10317 | 10.59309663 | SP |
| 26 | -0.9106 | -7.99473222125 | 11.39 | 11.72 | 9.11 | 6214 | 10.46041941 | SP |
| 52 | -2.7606 | -20.8504531722 | 13.24 | 13.312 | 9.11 | 4834 | 10.84680355 | SP |
| 156 | -2.6006 | -19.8822629969 | 13.08 | 16.27 | 9.11 | 8165 | 12.95190848 | SP |
| 260 | -7.8906 | -42.9537289058 | 18.37 | 28.4232 | 7.68 | 7111 | 13.22787872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 10.4794 | -0.1 | -0.95 | 10.48 | 10.57 | 10.42 | 5259 |
| 1732750200 | 10.58 | -0.09 | -0.80 | 10.65 | 10.65 | 10.42 | 13977 |
| 1732663800 | 10.665 | -0.09 | -0.87 | 10.72 | 10.88 | 10.65 | 16378 |
| 1732577400 | 10.7586 | -0.2 | -1.80 | 10.76 | 10.81 | 10.72 | 27390 |
| 1732318200 | 10.9561 | -0.02 | -0.17 | 11.02 | 11.02 | 10.82 | 19649 |
| 1732231800 | 10.9749 | -0.17 | -1.56 | 11.08 | 11.23 | 10.9 | 28375 |
| 1732145400 | 11.1488 | -0.26 | -2.25 | 11.35 | 11.355 | 11.09 | 38905 |
| 1732059000 | 11.4052 | 0.12 | 1.08 | 11.38 | 11.52 | 11.355 | 38158 |
| 1731972600 | 11.283 | 0 | 0.04 | 11.5 | 11.72 | 11.25 | 83201 |
| 1731713400 | 11.2785 | 0.4 | 3.66 | 11.11 | 11.31 | 11 | 66355 |
| 1731627000 | 10.8799 | 0.36 | 3.40 | 10.67 | 10.8996 | 10.636765 | 25132 |
| 1731540600 | 10.5226 | 0.06 | 0.53 | 10.51 | 10.57 | 10.44 | 9485 |
| 1731454200 | 10.4672 | 0.26 | 2.59 | 10.22 | 10.4672 | 10.2 | 4840 |
| 1731367800 | 10.2029 | 0.15 | 1.50 | 10.05 | 10.2199 | 10.015 | 15576 |
| 1731108600 | 10.0519 | -0.17 | -1.64 | 10.11 | 10.11 | 10.01 | 7614 |
| 1731022200 | 10.22 | -0.13 | -1.22 | 10.23 | 10.29 | 10.17 | 14047 |
| 1730935800 | 10.3467 | -0.03 | -0.32 | 9.91 | 10.415 | 9.8668 | 6944 |
| 1730849400 | 10.38 | -0.15 | -1.46 | 10.6 | 10.6 | 10.36 | 23577 |
| 1730763000 | 10.5342 | 0.18 | 1.74 | 10.39 | 10.535 | 10.39 | 2015 |
| 1730500200 | 10.3538 | -0.1 | -0.97 | 10.34 | 10.4 | 10.27 | 4587 |
| 1730413800 | 10.4548 | 0.14 | 1.32 | 10.39 | 10.4548 | 10.39 | 2938 |
| 1730327400 | 10.3191 | 0.05 | 0.49 | 10.56 | 10.64 | 10.3 | 3448 |
| 1730241000 | 10.2688 | 0.06 | 0.59 | 10.28 | 10.28 | 10.15 | 1551 |
| 1730154600 | 10.2084 | -0.04 | -0.38 | 10.21 | 10.21 | 10.11 | 3982 |
| 1729895400 | 10.247 | 0.15 | 1.46 | 10.09 | 10.26 | 10.06 | 6666 |
| 1729809000 | 10.0997 | 0.12 | 1.19 | 10 | 10.0997 | 10 | 3134 |
| 1729722600 | 9.9806 | 0.11 | 1.15 | 9.91 | 10.0665 | 9.89 | 6449 |
| 1729636200 | 9.8672 | -0 | -0.00 | 9.91 | 9.99 | 9.8652 | 8384 |
| 1729549800 | 9.8673 | 0.25 | 2.60 | 9.64 | 9.8673 | 9.64 | 3195 |
| 1729290600 | 9.6171 | -0.09 | -0.95 | 9.73 | 9.73 | 9.6171 | 852 |
| 1729204200 | 9.7098 | 0.13 | 1.31 | 9.63 | 9.7098 | 9.63 | 2346 |
| 1729117800 | 9.5844 | -0.05 | -0.54 | 9.57 | 9.6 | 9.57 | 2178 |
| 1729031400 | 9.6362 | 0.24 | 2.59 | 9.6336 | 9.6362 | 9.48 | 3343 |
| 1728945000 | 9.3933 | -0.12 | -1.24 | 9.51 | 9.51 | 9.3933 | 1023 |
| 1728685800 | 9.5108 | -0.17 | -1.75 | 9.57 | 9.57 | 9.505 | 478 |
| 1728599400 | 9.68 | 0.1 | 1.04 | 9.55 | 9.68 | 9.55 | 5343 |
| 1728513000 | 9.58 | -0.17 | -1.76 | 9.71 | 9.7101 | 9.58 | 2998 |
| 1728426600 | 9.7512 | -0.13 | -1.27 | 9.78 | 9.78 | 9.7512 | 1081 |
| 1728340200 | 9.8765 | 0.1 | 1.04 | 9.76 | 9.8765 | 9.749 | 2598 |
| 1728081000 | 9.775 | -0.01 | -0.11 | 9.84 | 9.84 | 9.74 | 4063 |
| 1727994600 | 9.7856 | 0.2 | 2.08 | 9.71 | 9.7856 | 9.71 | 720 |
| 1727908200 | 9.5863 | 0.01 | 0.15 | 9.53 | 9.5872 | 9.53 | 2189 |
| 1727821800 | 9.5719999 | 0.09 | 0.97 | 9.44 | 9.58 | 9.43 | 1809 |
| 1727735400 | 9.48 | -0.11 | -1.15 | 9.66 | 9.66 | 9.48 | 4754 |
| 1727476200 | 9.59 | 0.04 | 0.38 | 9.55 | 9.59 | 9.5 | 25813 |
| 1727389800 | 9.5536999 | -0.08 | -0.78 | 9.57 | 9.619 | 9.5536999 | 1814 |
| 1727303400 | 9.6292 | 0.08 | 0.83 | 9.49409 | 9.6352 | 9.49409 | 2113 |
| 1727217000 | 9.55 | 0.05 | 0.57 | 9.57 | 9.5894999 | 9.55 | 914 |
| 1727130600 | 9.496 | -0 | -0.04 | 9.5 | 9.5295 | 9.44 | 2021 |
| 1726871400 | 9.5 | 0.13 | 1.41 | 9.34 | 9.5 | 9.34 | 13108 |
| 1726785000 | 9.3678 | -0.04 | -0.44 | 9.24 | 9.3902 | 9.24 | 1013 |
| 1726698600 | 9.4095 | -0.03 | -0.32 | 9.35 | 9.45 | 9.3442 | 7446 |
| 1726612200 | 9.44 | 0.25 | 2.71 | 9.28 | 9.46 | 9.28 | 5437 |
| 1726525800 | 9.191 | -0.13 | -1.38 | 9.32 | 9.32 | 9.19 | 4918 |
| 1726266600 | 9.3196999 | -0.04 | -0.43 | 9.36 | 9.36 | 9.2899999 | 3688 |
| 1726180200 | 9.3602 | -0.08 | -0.85 | 9.44 | 9.5901 | 9.3401 | 1476 |
| 1726093800 | 9.44 | 0.08 | 0.85 | 9.36 | 9.7 | 9.36 | 4453 |
| 1726007400 | 9.36 | -0.13 | -1.37 | 9.5 | 9.5 | 9.36 | 14911 |
| 1725921000 | 9.49 | -0.07 | -0.77 | 9.59 | 9.59 | 9.43 | 3506 |
| 1725661800 | 9.5634 | 0.06 | 0.61 | 9.5 | 9.5634 | 9.5 | 2518 |
| 1725575400 | 9.5056 | 0.29 | 3.09 | 9.22 | 9.55 | 9.22 | 9560 |
| 1725489000 | 9.2203 | -0 | -0.03 | 9.22 | 9.28 | 9.17 | 1613 |
| 1725402600 | 9.2231 | 0.06 | 0.64 | 9.25 | 9.26 | 9.11 | 15275 |
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
