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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.76 | 0.2 | 2.32 | 8.686 | 8.76 | 8.686 | 910 |
| 1732210200 | 8.561 | -0.01 | -0.12 | 8.571 | 8.571 | 8.561 | 1811 |
| 1732123800 | 8.571 | 0.05 | 0.54 | 8.562 | 8.578 | 8.562 | 1325 |
| 1732037400 | 8.525 | 0.04 | 0.42 | 8.541 | 8.541 | 8.473 | 4527 |
| 1731951000 | 8.489 | -0.05 | -0.60 | 8.52 | 8.52 | 8.478 | 5066 |
| 1731691800 | 8.5399999 | -0.1 | -1.11 | 8.566 | 8.566 | 8.5399999 | 49 |
| 1731605400 | 8.6359999 | 0.06 | 0.75 | 8.6359999 | 8.6359999 | 8.6359999 | 0 |
| 1731519000 | 8.5719999 | -0.03 | -0.29 | 8.5719999 | 8.5719999 | 8.5719999 | 0 |
| 1731432600 | 8.597 | -0.05 | -0.62 | 8.626 | 8.626 | 8.597 | 246 |
| 1731346200 | 8.651 | 0.11 | 1.28 | 8.595 | 8.651 | 8.595 | 9548 |
| 1731087000 | 8.542 | 0.07 | 0.80 | 8.512 | 8.542 | 8.4949999 | 9021 |
| 1731000600 | 8.474 | 0.06 | 0.74 | 8.434 | 8.474 | 8.434 | 164 |
| 1730914200 | 8.412 | 0.26 | 3.24 | 8.418 | 8.475 | 8.412 | 6743 |
| 1730827800 | 8.148 | 0.03 | 0.32 | 8.119 | 8.148 | 8.119 | 15510 |
| 1730741400 | 8.122 | -0.06 | -0.70 | 8.132 | 8.142 | 8.1199999 | 13339 |
| 1730482200 | 8.179 | 0.07 | 0.88 | 8.102 | 8.184 | 8.102 | 3109 |
| 1730395800 | 8.108 | -0.17 | -2.03 | 8.183 | 8.183 | 8.108 | 14400 |
| 1730309400 | 8.276 | -0.03 | -0.37 | 8.296 | 8.305 | 8.276 | 4843 |
| 1730223000 | 8.307 | -0.01 | -0.10 | 8.315 | 8.315 | 8.3 | 2550 |
| 1730136600 | 8.315 | 0.03 | 0.33 | 8.301 | 8.328 | 8.301 | 6409 |
| 1729873800 | 8.288 | -0 | -0.05 | 8.273 | 8.2899999 | 8.273 | 536 |
| 1729787400 | 8.292 | 0 | 0.02 | 8.3 | 8.313 | 8.283 | 275 |
| 1729701000 | 8.2899999 | -0.03 | -0.41 | 8.336 | 8.336 | 8.2899999 | 1023 |
| 1729614600 | 8.324 | -0.04 | -0.45 | 8.323 | 8.324 | 8.292 | 489 |
| 1729528200 | 8.362 | 0 | 0.00 | 8.362 | 8.362 | 8.362 | 0 |
| 1729269000 | 8.362 | 0.02 | 0.19 | 8.346 | 8.382 | 8.346 | 7305 |
| 1729182600 | 8.346 | 0.05 | 0.55 | 8.346 | 8.346 | 8.346 | 125 |
| 1729096200 | 8.3 | -0.03 | -0.41 | 8.288 | 8.3 | 8.28 | 878 |
| 1729009800 | 8.334 | 0.06 | 0.73 | 8.357 | 8.357 | 8.334 | 1383 |
| 1728923400 | 8.2739999 | 0.03 | 0.41 | 8.271 | 8.2739999 | 8.271 | 2135 |
| 1728664200 | 8.24 | 0.02 | 0.24 | 8.215 | 8.24 | 8.215 | 45 |
| 1728577800 | 8.22 | -0.01 | -0.13 | 8.234 | 8.234 | 8.214 | 297 |
| 1728491400 | 8.231 | 0.09 | 1.16 | 8.1489999 | 8.231 | 8.1489999 | 4836 |
| 1728405000 | 8.137 | 0.01 | 0.14 | 8.08 | 8.137 | 8.08 | 444 |
| 1728318600 | 8.126 | -0.01 | -0.17 | 8.163 | 8.17 | 8.126 | 5913 |
| 1728059400 | 8.14 | 0.06 | 0.77 | 8.068 | 8.148 | 8.068 | 6847 |
| 1727973000 | 8.078 | -0.04 | -0.43 | 8.065 | 8.078 | 8.044 | 1715 |
| 1727886600 | 8.113 | 0.06 | 0.78 | 8.053 | 8.113 | 8.044 | 1674 |
| 1727800200 | 8.05 | -0.01 | -0.16 | 8.102 | 8.124 | 8.022 | 16287 |
| 1727713800 | 8.063 | -0.03 | -0.33 | 8.063 | 8.075 | 8.044 | 22786 |
| 1727454600 | 8.09 | 0.03 | 0.31 | 8.074 | 8.105 | 8.074 | 6117 |
| 1727368200 | 8.065 | 0.03 | 0.35 | 8.103 | 8.131 | 8.065 | 6078 |
| 1727281800 | 8.037 | 0.03 | 0.41 | 8.022 | 8.037 | 8.012 | 14352 |
| 1727195400 | 8.004 | -0.03 | -0.32 | 8.075 | 8.078 | 8.004 | 5909 |
| 1727109000 | 8.03 | 0.03 | 0.36 | 8.015 | 8.041 | 7.997 | 1416 |
| 1726849800 | 8.001 | -0.03 | -0.34 | 8.003 | 8.014 | 8.001 | 2277 |
| 1726763400 | 8.028 | 0.11 | 1.36 | 7.995 | 8.028 | 7.995 | 1130 |
| 1726677000 | 7.92 | -0.05 | -0.58 | 7.955 | 7.955 | 7.92 | 3206 |
| 1726590600 | 7.966 | 0.02 | 0.20 | 7.953 | 7.971 | 7.943 | 5052 |
| 1726504200 | 7.95 | 0.02 | 0.21 | 7.927 | 7.95 | 7.919 | 1836 |
| 1726245000 | 7.933 | 0.04 | 0.44 | 7.937 | 7.937 | 7.911 | 1073 |
| 1726158600 | 7.898 | 0.13 | 1.69 | 7.92 | 7.939 | 7.893 | 7262 |
| 1726072200 | 7.767 | 0.02 | 0.22 | 7.778 | 7.802 | 7.767 | 627 |
| 1725985800 | 7.75 | -0.01 | -0.17 | 7.75 | 7.75 | 7.75 | 0 |
| 1725899400 | 7.763 | 0.11 | 1.40 | 7.726 | 7.763 | 7.726 | 1081 |
| 1725640200 | 7.656 | -0.15 | -1.95 | 7.738 | 7.738 | 7.656 | 1894 |
| 1725553800 | 7.808 | -0.06 | -0.78 | 7.795 | 7.808 | 7.795 | 1500 |
| 1725467400 | 7.869 | -0.02 | -0.22 | 7.8 | 7.869 | 7.78 | 9009 |
| 1725381000 | 7.886 | -0.08 | -1.00 | 7.98 | 7.981 | 7.881 | 38661 |
| 1725294600 | 7.966 | -0.01 | -0.14 | 7.989 | 7.989 | 7.947 | 7539 |
| 1725035400 | 7.977 | 0.05 | 0.64 | 7.937 | 7.977 | 7.937 | 826 |
| 1724949000 | 7.926 | 0.02 | 0.20 | 7.869 | 7.926 | 7.869 | 3023 |
| 1724862600 | 7.91 | 0.04 | 0.57 | 7.9 | 7.91 | 7.9 | 4823 |
| 1724776200 | 7.865 | -0.02 | -0.30 | 7.869 | 7.869 | 7.865 | 94 |
| 1724689800 | 7.889 | 0.02 | 0.25 | 7.88 | 7.903 | 7.88 | 3469 |
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
