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 | -1.75 | -17.5 | 10 | 10 | 7.575 | 61161 | 8.66983833 | DE |
| 4 | -4.25 | -34 | 12.5 | 13 | 7.575 | 45281 | 10.01961661 | DE |
| 12 | 2 | 32 | 6.25 | 13.45 | 6 | 58669 | 9.54405201 | DE |
| 26 | 4 | 94.1176470588 | 4.25 | 13.45 | 3.5 | 63148 | 7.65868906 | DE |
| 52 | 2.75 | 50 | 5.5 | 13.45 | 2 | 48008 | 6.39978608 | DE |
| 156 | -13.75 | -62.5 | 22 | 24 | 2 | 35164 | 6.72675727 | DE |
| 260 | -13.75 | -62.5 | 22 | 24 | 2 | 35164 | 6.72675727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743003240 | 8.25 | 0 | 0.00 | 8.25 | 9 | 7.575 | 20832 |
| 1742917260 | 8.25 | 0 | 0.00 | 8.25 | 9 | 7.625 | 554 |
| 1742830680 | 8.25 | -0.75 | -8.33 | 9 | 10 | 7.6 | 140484 |
| 1742571720 | 9 | -0.25 | -2.70 | 9.25 | 10 | 8.25 | 62190 |
| 1742485080 | 9.25 | -0.75 | -7.50 | 10 | 10 | 8.5 | 81747 |
| 1742398560 | 10 | 0 | 0.00 | 10 | 10 | 9 | 5466 |
| 1742315280 | 10 | 0 | 0.00 | 10 | 10.5 | 8.6 | 203559 |
| 1742222280 | 10 | 0 | 0.00 | 10 | 11.5 | 9 | 17006 |
| 1741969560 | 10 | -0.5 | -4.76 | 10.5 | 12 | 9 | 20000 |
| 1741883340 | 10.5 | 0 | 0.00 | 10 | 11.5 | 9 | 592 |
| 1741793760 | 10.5 | 0 | 0.00 | 10.5 | 12 | 9 | 38996 |
| 1741704540 | 10.5 | -1 | -8.70 | 11.5 | 12.25 | 9 | 95619 |
| 1741624140 | 11.5 | 0 | 0.00 | 11.5 | 12.25 | 10.6 | 2913 |
| 1741364940 | 11.5 | 0 | 0.00 | 11.5 | 12.25 | 10.5 | 29429 |
| 1741278540 | 11.5 | 0 | 0.00 | 11.5 | 12.25 | 10.6 | 6628 |
| 1741189020 | 11.5 | -0.25 | -2.13 | 12 | 12.25 | 10.5 | 63338 |
| 1741083780 | 11.75 | 0 | 0.00 | 11.75 | 13 | 11.75 | 11869 |
| 1741016520 | 11.75 | 0 | 0.00 | 11.75 | 12.25 | 11.025 | 42328 |
| 1740760080 | 11.75 | 0 | 0.00 | 11.75 | 12.2 | 11.75 | 17982 |
| 1740673980 | 11.75 | -0.75 | -6.00 | 12.5 | 12.75 | 11.1 | 44091 |
| 1740584040 | 12.5 | 0 | 0.00 | 12.25 | 12.8 | 11.6 | 12320 |
| 1740498240 | 12.5 | 0 | 0.00 | 12.5 | 12.75 | 11.5 | 75448 |
| 1740414420 | 12.5 | 0 | 0.00 | 12.5 | 13 | 11.6 | 185893 |
| 1740152280 | 12.5 | 2 | 19.05 | 10.5 | 13.45 | 10.5 | 294525 |
| 1740068940 | 10.5 | 1 | 10.53 | 10 | 11.4 | 9.5 | 261355 |
| 1739982540 | 9.5 | 0.5 | 5.56 | 9 | 10.5 | 9 | 118121 |
| 1739895960 | 9 | 0 | 0.00 | 9 | 9.5 | 8.3338 | 1206 |
| 1739806500 | 9 | -0.5 | -5.26 | 9.5 | 10 | 8.3 | 4828 |
| 1739547420 | 9.5 | 0.5 | 5.56 | 9 | 10 | 8.75 | 175725 |
| 1739460900 | 9 | 0.5 | 5.88 | 8.5 | 10 | 8.5 | 43974 |
| 1739378040 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.187 | 50554 |
| 1739291220 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1739202480 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.187 | 47577 |
| 1738937700 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 7.6 | 53778 |
| 1738855980 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.11 | 13710 |
| 1738772880 | 8.5 | 0.5 | 6.25 | 8 | 9.5 | 7.38 | 184175 |
| 1738686480 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
| 1738596900 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
| 1738337520 | 8 | 0 | 0.00 | 8 | 9.5 | 7.35 | 11188 |
| 1738254840 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 5325 |
| 1738165140 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
| 1738078980 | 8 | 0 | 0.00 | 8 | 9.5 | 7 | 102288 |
| 1737975300 | 8 | 0 | 0.00 | 8 | 9.5 | 7 | 199248 |
| 1737735960 | 8 | 0.75 | 10.34 | 7.25 | 9.5 | 6.575 | 294530 |
| 1737649680 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 114978 |
| 1737563340 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737476940 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
| 1737390480 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 5448 |
| 1737131340 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 50000 |
| 1737044940 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 4243 |
| 1736955300 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 274 |
| 1736869080 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 194 |
| 1736782500 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 2632 |
| 1736524020 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
| 1736439600 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 2508 |
| 1736353620 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 35714 |
| 1736264400 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
| 1736180880 | 7.25 | 0 | 0.00 | 7.25 | 7.8 | 6 | 1592 |
| 1735918500 | 7.25 | 0.25 | 3.57 | 7 | 7.8 | 6 | 21802 |
| 1735832160 | 7 | 0.5 | 7.69 | 6.25 | 7.9 | 6 | 180689 |
| 1735662660 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735576260 | 6.5 | 0.75 | 13.04 | 5.75 | 6.5 | 5.525 | 269632 |
| 1735313700 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
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
