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 | -0.46 | -5.2036199095 | 8.84 | 8.84 | 8.32 | 169709 | 8.50059612 | DE |
| 4 | -0.54 | -6.05381165919 | 8.92 | 9.03 | 8.32 | 119610 | 8.64066608 | DE |
| 12 | -1.16 | -12.1593291405 | 9.54 | 9.64 | 8.32 | 159955 | 9.00315125 | DE |
| 26 | -1.4 | -14.3149284254 | 9.78 | 9.88 | 8.32 | 150222 | 9.21429036 | DE |
| 52 | 0.02 | 0.239234449761 | 8.36 | 10.12 | 8.26 | 146841 | 9.22573976 | DE |
| 156 | -1.37 | -14.0512820513 | 9.75 | 10.3 | 6.26 | 153641 | 8.61919267 | DE |
| 260 | 1.74 | 26.2048192771 | 6.64 | 10.54 | 4.535 | 175577 | 7.86937302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 8.39 | -0.02 | -0.24 | 8.4 | 8.49 | 8.3699999 | 123275 |
| 1732208100 | 8.41 | -0.03 | -0.36 | 8.43 | 8.44 | 8.32 | 128155 |
| 1732121700 | 8.44 | 0 | 0.00 | 8.51 | 8.5399999 | 8.44 | 83999 |
| 1732035300 | 8.44 | -0.04 | -0.47 | 8.48 | 8.5 | 8.34 | 151806 |
| 1731948900 | 8.48 | -0.14 | -1.62 | 8.63 | 8.64 | 8.47 | 228300 |
| 1731689700 | 8.6199999 | -0.19 | -2.16 | 8.84 | 8.84 | 8.6199999 | 256284 |
| 1731603300 | 8.81 | 0.14 | 1.61 | 8.84 | 8.84 | 8.69 | 90813 |
| 1731516900 | 8.67 | 0.04 | 0.46 | 8.67 | 8.7 | 8.61 | 118740 |
| 1731430500 | 8.63 | -0.12 | -1.37 | 8.74 | 8.74 | 8.63 | 72258 |
| 1731344100 | 8.75 | 0.01 | 0.11 | 8.8 | 8.8 | 8.73 | 73218 |
| 1731084900 | 8.74 | -0.04 | -0.46 | 8.74 | 8.77 | 8.68 | 111631 |
| 1730998500 | 8.78 | 0.22 | 2.57 | 8.58 | 8.78 | 8.5399999 | 192240 |
| 1730912100 | 8.56 | -0.02 | -0.23 | 8.7 | 8.7899999 | 8.5399999 | 125286 |
| 1730825700 | 8.58 | 0.04 | 0.47 | 8.57 | 8.63 | 8.51 | 96461 |
| 1730739300 | 8.5399999 | -0.13 | -1.50 | 8.67 | 8.67 | 8.53 | 97816 |
| 1730480100 | 8.67 | 0.03 | 0.35 | 8.7 | 8.7 | 8.6 | 47034 |
| 1730393700 | 8.64 | -0.15 | -1.71 | 8.78 | 8.7899999 | 8.6199999 | 180115 |
| 1730307300 | 8.7899999 | -0.15 | -1.68 | 8.95 | 8.95 | 8.78 | 143466 |
| 1730220900 | 8.94 | -0.03 | -0.33 | 9.01 | 9.03 | 8.9 | 83288 |
| 1730134500 | 8.97 | 0.06 | 0.67 | 8.97 | 9.01 | 8.92 | 51700 |
| 1729871700 | 8.91 | 0 | 0.00 | 8.92 | 8.97 | 8.88 | 59589 |
| 1729785300 | 8.91 | 0.01 | 0.11 | 8.85 | 8.96 | 8.85 | 66192 |
| 1729698900 | 8.9 | -0.07 | -0.78 | 8.95 | 8.99 | 8.9 | 87678 |
| 1729612500 | 8.97 | -0.06 | -0.66 | 9.07 | 9.07 | 8.94 | 137899 |
| 1729526100 | 9.03 | -0.09 | -0.99 | 9.16 | 9.16 | 9.03 | 121468 |
| 1729266900 | 9.1199999 | 0.02 | 0.22 | 9.09 | 9.18 | 9.08 | 108129 |
| 1729180500 | 9.1 | 0.1 | 1.11 | 9.01 | 9.1199999 | 9.01 | 114960 |
| 1729094100 | 9 | 0.02 | 0.22 | 8.95 | 9.02 | 8.91 | 114887 |
| 1729007700 | 8.98 | -0.02 | -0.22 | 9.02 | 9.0399999 | 8.5399999 | 249204 |
| 1728921300 | 9 | 0.06 | 0.67 | 8.95 | 9.02 | 8.94 | 56017 |
| 1728662100 | 8.94 | -0.02 | -0.22 | 8.96 | 8.98 | 8.85 | 205808 |
| 1728575700 | 8.96 | -0.09 | -0.99 | 8.98 | 9.03 | 8.93 | 65990 |
| 1728489300 | 9.05 | 0.06 | 0.67 | 9.01 | 9.09 | 8.97 | 80474 |
| 1728402900 | 8.99 | 0.02 | 0.22 | 8.94 | 9.02 | 8.92 | 98354 |
| 1728316500 | 8.97 | -0.13 | -1.43 | 9.0399999 | 9.09 | 8.95 | 174641 |
| 1728057300 | 9.1 | 0.21 | 2.36 | 8.93 | 9.11 | 8.88 | 204435 |
| 1727970900 | 8.89 | -0.12 | -1.33 | 9.01 | 9.03 | 8.85 | 262257 |
| 1727884500 | 9.01 | -0.06 | -0.66 | 9.0399999 | 9.14 | 8.97 | 179521 |
| 1727798100 | 9.07 | -0.13 | -1.41 | 9.17 | 9.2 | 9.05 | 220399 |
| 1727711700 | 9.2 | -0.12 | -1.29 | 9.25 | 9.2899999 | 9.16 | 220072 |
| 1727452500 | 9.32 | 0.08 | 0.87 | 9.2899999 | 9.35 | 9.26 | 160251 |
| 1727366100 | 9.24 | 0.06 | 0.65 | 9.22 | 9.27 | 9.17 | 109396 |
| 1727279700 | 9.18 | 0.03 | 0.33 | 9.15 | 9.23 | 9.13 | 676725 |
| 1727193300 | 9.15 | 0.04 | 0.44 | 9.1 | 9.19 | 9.1 | 114767 |
| 1727106900 | 9.11 | -0.01 | -0.11 | 9.1 | 9.14 | 9.05 | 137505 |
| 1726847700 | 9.1199999 | -0.25 | -2.67 | 9.31 | 9.33 | 9.09 | 1137204 |
| 1726761300 | 9.3699999 | 0.21 | 2.29 | 9.13 | 9.39 | 9.1199999 | 228911 |
| 1726674900 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.2 | 9.06 | 313467 |
| 1726588500 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.14 | 9.01 | 194345 |
| 1726502100 | 9.1199999 | 0 | 0.00 | 9.14 | 9.15 | 9.03 | 149274 |
| 1726242900 | 9.1199999 | 0.01 | 0.11 | 9.07 | 9.19 | 9.06 | 130702 |
| 1726156500 | 9.11 | -0.05 | -0.55 | 9.27 | 9.27 | 9.03 | 251812 |
| 1726070100 | 9.16 | -0.03 | -0.33 | 9.2899999 | 9.2899999 | 9.1199999 | 59547 |
| 1725983700 | 9.19 | -0.06 | -0.65 | 9.21 | 9.25 | 9.16 | 46694 |
| 1725897300 | 9.25 | 0.08 | 0.87 | 9.16 | 9.25 | 9.16 | 54554 |
| 1725638100 | 9.17 | -0.03 | -0.33 | 9.22 | 9.2899999 | 9.1 | 124828 |
| 1725551700 | 9.2 | -0.01 | -0.11 | 9.21 | 9.23 | 9.13 | 98592 |
| 1725465300 | 9.21 | -0.07 | -0.75 | 9.19 | 9.23 | 9.1 | 101715 |
| 1725378900 | 9.28 | -0.24 | -2.52 | 9.5 | 9.51 | 9.24 | 77947 |
| 1725292500 | 9.52 | -0.04 | -0.42 | 9.5399999 | 9.64 | 9.47 | 104889 |
| 1725033300 | 9.56 | 0.04 | 0.42 | 9.5399999 | 9.6 | 9.47 | 163574 |
| 1724946900 | 9.52 | 0.04 | 0.42 | 9.49 | 9.52 | 9.44 | 255231 |
| 1724860500 | 9.48 | 0.03 | 0.32 | 9.4 | 9.53 | 9.39 | 147290 |
| 1724774100 | 9.45 | 0.08 | 0.85 | 9.4 | 9.48 | 9.35 | 126317 |
| 1724687700 | 9.3699999 | -0.06 | -0.64 | 9.44 | 9.45 | 9.3 | 84610 |
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
