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 | 0.31 | 3.7170263789 | 8.34 | 8.9 | 8.18 | 27269 | 8.51328881 | CS |
| 4 | 0.37 | 4.46859903382 | 8.28 | 9.58 | 7.94 | 56192 | 8.60314407 | CS |
| 12 | -2.19 | -20.2029520295 | 10.84 | 10.84 | 7.94 | 47854 | 8.99308987 | CS |
| 26 | -2 | -18.779342723 | 10.65 | 12.2287 | 7.94 | 51119 | 9.97092731 | CS |
| 52 | -5.82 | -40.2211472011 | 14.47 | 17.58 | 7.94 | 45424 | 11.63490626 | CS |
| 156 | -4.65 | -34.962406015 | 13.3 | 21.49 | 7.94 | 38061 | 13.50788424 | CS |
| 260 | 4.46 | 106.443914081 | 4.19 | 21.49 | 3 | 37039 | 11.77547439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 8.55 | -0.18 | -2.06 | 8.75 | 8.75 | 8.5399999 | 15792 |
| 1732577700 | 8.73 | 0.2 | 2.34 | 8.61 | 8.9 | 8.55 | 42701 |
| 1732318500 | 8.53 | 0.02 | 0.24 | 8.5399999 | 8.59 | 8.44 | 18739 |
| 1732232100 | 8.51 | 0.17 | 2.04 | 8.3699999 | 8.52 | 8.31 | 23420 |
| 1732145700 | 8.34 | 0.01 | 0.12 | 8.33 | 8.36 | 8.18 | 25403 |
| 1732059300 | 8.33 | -0.11 | -1.30 | 8.39 | 8.5399999 | 8.31 | 27690 |
| 1731972900 | 8.44 | 0.19 | 2.30 | 8.24 | 8.618 | 8.19 | 50300 |
| 1731713700 | 8.25 | -0.22 | -2.60 | 8.5 | 8.52 | 8 | 86156 |
| 1731627300 | 8.47 | -0.29 | -3.31 | 8.76 | 8.76 | 8.38 | 47081 |
| 1731540900 | 8.76 | 0.08 | 0.92 | 8.78 | 9.02 | 8.57 | 51520 |
| 1731454500 | 8.68 | -0.35 | -3.88 | 8.97 | 9.11 | 8.67 | 61440 |
| 1731368100 | 9.03 | -0.05 | -0.55 | 9.09 | 9.11 | 8.98 | 41041 |
| 1731108900 | 9.08 | -0.11 | -1.20 | 9.23 | 9.2899999 | 9.07 | 40964 |
| 1731022500 | 9.19 | -0.34 | -3.57 | 9.55 | 9.58 | 9.145 | 49714 |
| 1730936100 | 9.53 | 0.84 | 9.67 | 8.88 | 9.56 | 8.88 | 104445 |
| 1730849700 | 8.69 | 0.72 | 9.03 | 8.09 | 8.7513 | 7.94 | 193804 |
| 1730763300 | 7.97 | -0.05 | -0.62 | 8.0399999 | 8.11 | 7.96 | 48081 |
| 1730500500 | 8.02 | -0.08 | -0.99 | 8.13 | 8.17 | 8 | 36279 |
| 1730414100 | 8.1 | -0.07 | -0.86 | 8.19 | 8.2 | 8.065 | 49267 |
| 1730327700 | 8.17 | 0.04 | 0.49 | 8.1199999 | 8.21 | 8.08 | 51099 |
| 1730241300 | 8.13 | -0.16 | -1.93 | 8.28 | 8.28 | 8.1 | 80591 |
| 1730154900 | 8.2899999 | 0.04 | 0.48 | 8.31 | 8.43 | 8.24 | 20531 |
| 1729895700 | 8.25 | 0.05 | 0.61 | 8.22 | 8.32 | 8.155 | 50334 |
| 1729809300 | 8.2 | -0.14 | -1.68 | 8.31 | 8.41 | 8.2 | 60394 |
| 1729722900 | 8.34 | -0.06 | -0.71 | 8.3699999 | 8.48 | 8.275 | 53266 |
| 1729636500 | 8.4 | -0.1 | -1.18 | 8.5 | 8.515 | 8.27 | 88036 |
| 1729550100 | 8.5 | -0.16 | -1.85 | 8.63 | 8.75 | 8.45 | 60455 |
| 1729290900 | 8.66 | -0.22 | -2.48 | 8.8699999 | 8.91 | 8.64 | 64315 |
| 1729204500 | 8.88 | -0.08 | -0.84 | 8.98 | 8.98 | 8.7899999 | 39242 |
| 1729118100 | 8.955 | 0.1 | 1.07 | 8.91 | 9.0399999 | 8.86 | 58981 |
| 1729031700 | 8.86 | 0.01 | 0.11 | 8.88 | 8.92 | 8.7899999 | 48061 |
| 1728945300 | 8.85 | 0.05 | 0.57 | 8.8 | 8.93 | 8.7899999 | 35932 |
| 1728686100 | 8.8 | 0.11 | 1.27 | 8.69 | 8.89 | 8.69 | 35034 |
| 1728599700 | 8.69 | -0.07 | -0.80 | 8.71 | 8.81 | 8.55 | 45668 |
| 1728513300 | 8.76 | 0.03 | 0.34 | 8.75 | 8.865 | 8.72 | 26254 |
| 1728426900 | 8.73 | -0.04 | -0.46 | 8.78 | 8.8699999 | 8.67 | 42166 |
| 1728340500 | 8.77 | -0.09 | -1.02 | 8.83 | 8.97 | 8.66 | 41644 |
| 1728081300 | 8.86 | 0.03 | 0.34 | 8.89 | 8.98 | 8.8 | 17630 |
| 1727994900 | 8.83 | -0.19 | -2.11 | 8.98 | 9.28 | 8.76 | 51440 |
| 1727908500 | 9.02 | -0.12 | -1.31 | 9.1199999 | 9.1649999 | 9 | 52657 |
| 1727822100 | 9.14 | -0.22 | -2.35 | 9.33 | 9.38 | 9.11 | 59073 |
| 1727735700 | 9.36 | -0.11 | -1.16 | 9.38 | 9.51 | 9.24 | 39451 |
| 1727476500 | 9.47 | 0.04 | 0.42 | 9.51 | 9.56 | 9.45 | 17576 |
| 1727390100 | 9.43 | -0.06 | -0.63 | 9.56 | 9.615 | 9.43 | 35754 |
| 1727303700 | 9.49 | -0.14 | -1.45 | 9.68 | 9.68 | 9.48 | 30133 |
| 1727217300 | 9.63 | -0.01 | -0.10 | 9.65 | 9.755 | 9.505 | 63896 |
| 1727130900 | 9.64 | -0.14 | -1.43 | 9.75 | 9.8407579 | 9.5399999 | 56390 |
| 1726871700 | 9.78 | -0.18 | -1.81 | 9.89 | 9.945 | 9.71 | 93153 |
| 1726785300 | 9.96 | 0.12 | 1.22 | 10.02 | 10.1183 | 9.85 | 31302 |
| 1726698900 | 9.84 | -0.26 | -2.57 | 10.11 | 10.285 | 9.78 | 54176 |
| 1726612500 | 10.1 | -0.13 | -1.27 | 10.3 | 10.47 | 10.035 | 37534 |
| 1726526100 | 10.23 | 0.11 | 1.09 | 10.1 | 10.26 | 10.08 | 12135 |
| 1726266900 | 10.12 | -0.16 | -1.56 | 10.23 | 10.31 | 10.01 | 37808 |
| 1726180500 | 10.28 | 0.33 | 3.32 | 10.31 | 10.46 | 10.095 | 37750 |
| 1726094100 | 9.95 | -0.18 | -1.78 | 10.08 | 10.15 | 9.91 | 34751 |
| 1726007700 | 10.13 | 0.03 | 0.30 | 10.07 | 10.27 | 10.07 | 18446 |
| 1725921300 | 10.1 | -0.26 | -2.51 | 10.23 | 10.59 | 9.77 | 110793 |
| 1725662100 | 10.36 | -0.05 | -0.48 | 10.34 | 10.52 | 10.32 | 24008 |
| 1725575700 | 10.41 | -0.09 | -0.86 | 10.52 | 10.61 | 10.41 | 14241 |
| 1725489300 | 10.5 | -0.09 | -0.85 | 10.52 | 10.7 | 10.48 | 22376 |
| 1725402900 | 10.59 | -0.29 | -2.67 | 10.88 | 10.88 | 10.5 | 39548 |
| 1725057300 | 10.88 | 0.11 | 1.02 | 10.8 | 11.16 | 10.665 | 36247 |
| 1724970900 | 10.77 | -0.18 | -1.64 | 11.06 | 11.16 | 10.77 | 51349 |
| 1724884500 | 10.95 | 0.02 | 0.18 | 10.98 | 11.14 | 10.885 | 29436 |
| 1724798100 | 10.93 | -0.38 | -3.36 | 11.29 | 11.42 | 10.93 | 13631 |
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
