Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.535 | 5.54404145078 | 9.65 | 10.31 | 9.38 | 2487904 | 9.7205146 | DE |
| 4 | 2.285 | 28.9240506329 | 7.9 | 10.31 | 7.18 | 1947156 | 8.80246637 | DE |
| 12 | 3.503 | 52.4244238252 | 6.682 | 10.31 | 6.636 | 1261475 | 8.13306583 | DE |
| 26 | 5.445 | 114.873417722 | 4.74 | 10.31 | 4.403 | 1038308 | 6.86068974 | DE |
| 52 | 9.71 | 2044.21052632 | 0.475 | 10.31 | 0.471 | 3594964 | 1.95915609 | DE |
| 156 | 9.685 | 1937 | 0.5 | 10.31 | 0.4508 | 2630538 | 1.1774565 | DE |
| 260 | 9.51 | 1408.88888889 | 0.675 | 10.31 | 0.39 | 3020076 | 0.92327505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 9.634 | -0.28 | -2.79 | 10.03 | 10.07 | 9.554 | 2607091 |
| 1741020900 | 9.91 | 0.48 | 5.13 | 9.8699999 | 10.31 | 9.746 | 4624717 |
| 1740761700 | 9.426 | -0.29 | -2.98 | 9.734 | 9.766 | 9.38 | 1701473 |
| 1740675300 | 9.716 | 0.08 | 0.85 | 9.59 | 9.846 | 9.504 | 1874201 |
| 1740588900 | 9.634 | 0.14 | 1.52 | 9.65 | 9.686 | 9.422 | 1632037 |
| 1740502500 | 9.49 | 0.47 | 5.16 | 9.05 | 9.598 | 9.022 | 2882640 |
| 1740416100 | 9.0239999 | 0.07 | 0.78 | 9.052 | 9.134 | 8.8699999 | 1465797 |
| 1740156900 | 8.954 | 0.21 | 2.43 | 8.798 | 9.108 | 8.768 | 1483202 |
| 1740070500 | 8.742 | -0.16 | -1.80 | 8.8 | 9.02 | 8.73 | 1438974 |
| 1739984100 | 8.9019999 | 0.27 | 3.08 | 8.798 | 9.028 | 8.7 | 3144772 |
| 1739897700 | 8.6359999 | 0.22 | 2.61 | 8.56 | 8.856 | 8.484 | 2968577 |
| 1739811300 | 8.416 | 0.48 | 6.08 | 8.15 | 8.42 | 8.082 | 2383038 |
| 1739552100 | 7.934 | -0.06 | -0.73 | 8 | 8.05 | 7.892 | 1015342 |
| 1739465700 | 7.992 | 0.6 | 8.09 | 7.42 | 8.016 | 7.392 | 2384924 |
| 1739379300 | 7.394 | 0.03 | 0.43 | 7.4 | 7.452 | 7.35 | 590066 |
| 1739292900 | 7.362 | 0.06 | 0.77 | 7.356 | 7.434 | 7.22 | 666197 |
| 1739206500 | 7.306 | -0.01 | -0.14 | 7.332 | 7.416 | 7.26 | 510978 |
| 1738947300 | 7.316 | -0.06 | -0.79 | 7.352 | 7.418 | 7.18 | 763533 |
| 1738860900 | 7.374 | -0.18 | -2.41 | 7.61 | 7.626 | 7.338 | 1468846 |
| 1738774500 | 7.556 | -0.04 | -0.47 | 7.9 | 8.0399999 | 7.546 | 3336712 |
| 1738688100 | 7.592 | -0.08 | -1.02 | 7.71 | 7.748 | 7.504 | 628059 |
| 1738601700 | 7.67 | 0.16 | 2.16 | 7.33 | 7.676 | 7.304 | 816410 |
| 1738342500 | 7.508 | 0.06 | 0.78 | 7.46 | 7.55 | 7.402 | 488843 |
| 1738256100 | 7.45 | 0.05 | 0.73 | 7.4 | 7.57 | 7.4 | 768076 |
| 1738169700 | 7.396 | 0.06 | 0.85 | 7.314 | 7.444 | 7.282 | 533509 |
| 1738083300 | 7.334 | -0.16 | -2.14 | 7.466 | 7.484 | 7.278 | 717357 |
| 1737996900 | 7.494 | 0.21 | 2.83 | 7.26 | 7.55 | 7.23 | 1163901 |
| 1737737700 | 7.288 | -0.19 | -2.54 | 7.498 | 7.54 | 7.262 | 635832 |
| 1737651300 | 7.478 | 0.07 | 0.89 | 7.4 | 7.482 | 7.326 | 458434 |
| 1737564900 | 7.412 | 0.06 | 0.76 | 7.392 | 7.438 | 7.284 | 576186 |
| 1737478500 | 7.356 | 0.15 | 2.05 | 7.224 | 7.374 | 7.15 | 1040644 |
| 1737392100 | 7.208 | -0.16 | -2.22 | 7.408 | 7.408 | 7.208 | 827655 |
| 1737132900 | 7.372 | -0.04 | -0.54 | 7.414 | 7.55 | 7.35 | 1361030 |
| 1737046500 | 7.412 | -0.01 | -0.16 | 7.398 | 7.526 | 7.282 | 740998 |
| 1736960100 | 7.424 | -0.03 | -0.35 | 7.474 | 7.57 | 7.294 | 976592 |
| 1736873700 | 7.45 | 0.04 | 0.49 | 7.55 | 7.586 | 7.266 | 1084053 |
| 1736787300 | 7.414 | -0.27 | -3.54 | 7.614 | 7.69 | 7.066 | 1725085 |
| 1736528100 | 7.686 | 0.05 | 0.60 | 7.634 | 7.848 | 7.578 | 1176784 |
| 1736441700 | 7.64 | 0.02 | 0.26 | 7.6 | 7.684 | 7.574 | 731349 |
| 1736355300 | 7.62 | 0.24 | 3.22 | 7.37 | 7.678 | 7.35 | 1485629 |
| 1736268900 | 7.382 | 0.32 | 4.59 | 7.12 | 7.384 | 7.086 | 1624283 |
| 1736182500 | 7.058 | 0.14 | 2.02 | 6.948 | 7.066 | 6.85 | 707214 |
| 1735923300 | 6.918 | 0 | 0.03 | 6.932 | 6.952 | 6.802 | 520723 |
| 1735836900 | 6.916 | 0.01 | 0.09 | 6.93 | 6.966 | 6.852 | 530346 |
| 1735577700 | 6.91 | 0.02 | 0.35 | 6.882 | 6.94 | 6.752 | 790526 |
| 1735318500 | 6.886 | 0.04 | 0.53 | 6.814 | 6.93 | 6.814 | 446795 |
| 1734972900 | 6.85 | 0.04 | 0.53 | 6.802 | 6.918 | 6.784 | 540272 |
| 1734713700 | 6.814 | -0.03 | -0.41 | 6.784 | 6.844 | 6.702 | 777046 |
| 1734627300 | 6.842 | -0 | -0.03 | 6.802 | 6.876 | 6.71 | 923029 |
| 1734540900 | 6.844 | 0.11 | 1.63 | 6.758 | 6.9 | 6.724 | 850294 |
| 1734454500 | 6.734 | -0.05 | -0.77 | 6.816 | 6.84 | 6.712 | 534785 |
| 1734368100 | 6.786 | 0.02 | 0.30 | 6.76 | 6.84 | 6.74 | 711018 |
| 1734108900 | 6.766 | 0.07 | 1.08 | 6.718 | 6.818 | 6.7 | 898591 |
| 1734022500 | 6.694 | -0.04 | -0.62 | 6.8 | 6.82 | 6.692 | 1019799 |
| 1733936100 | 6.736 | 0.06 | 0.96 | 6.682 | 6.766 | 6.636 | 941564 |
| 1733849700 | 6.672 | 0.01 | 0.09 | 6.64 | 6.73 | 6.584 | 655181 |
| 1733763300 | 6.666 | 0.05 | 0.76 | 6.718 | 6.738 | 6.546 | 1278439 |
| 1733504100 | 6.616 | 0.01 | 0.09 | 6.596 | 6.74 | 6.5599999 | 2309521 |
| 1733417700 | 6.61 | 0.54 | 8.82 | 6.078 | 6.62 | 6.072 | 3219354 |
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
