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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 9.6 | 0.35 | 3.78 | 9.46 | 9.94 | 9.2472 | 27346 |
| 1732664100 | 9.25 | 0.09 | 0.98 | 8.91 | 9.35 | 8.41 | 44916 |
| 1732577700 | 9.16 | 1 | 12.25 | 8.25 | 9.21 | 8.25 | 38606 |
| 1732318500 | 8.16 | 0.12 | 1.49 | 7.88 | 8.4 | 7.88 | 12935 |
| 1732232100 | 8.0399999 | -0.13 | -1.59 | 7.94 | 8.3642 | 7.6501 | 18822 |
| 1732145700 | 8.17 | 0.25 | 3.16 | 8 | 8.22 | 7.8 | 11040 |
| 1732059300 | 7.92 | 0.58 | 7.90 | 7.55 | 8.4374 | 7.5 | 25062 |
| 1731972900 | 7.34 | -0.56 | -7.09 | 8 | 8.1 | 7.34 | 63116 |
| 1731713700 | 7.9 | -0.22 | -2.71 | 8.49 | 8.49 | 7.81 | 19035 |
| 1731627300 | 8.1199999 | 0.57 | 7.55 | 7.47 | 8.13 | 7.45 | 36271 |
| 1731540900 | 7.55 | -0.27 | -3.45 | 7.83 | 7.94 | 7.4701 | 18500 |
| 1731454500 | 7.8201 | 0.17 | 2.22 | 7.51 | 8.2899999 | 7.4706 | 34474 |
| 1731368100 | 7.65 | 0.17 | 2.27 | 7.17 | 8.2499 | 7.1601 | 54693 |
| 1731108900 | 7.48 | -0.86 | -10.31 | 7.91 | 8.34 | 7 | 85503 |
| 1731022500 | 8.34 | -0.11 | -1.30 | 8.1199999 | 8.34 | 7.55 | 42441 |
| 1730936100 | 8.45 | -0.7 | -7.65 | 8.3001 | 8.9689 | 8.1100999 | 30907 |
| 1730849700 | 9.15 | 0.82 | 9.84 | 8.18 | 9.335 | 7.98 | 74569 |
| 1730763300 | 8.33 | -1.15 | -12.08 | 9.51 | 9.5498999 | 8.2 | 63592 |
| 1730500500 | 9.475 | -0.45 | -4.49 | 10.37 | 10.37 | 8.65 | 80584 |
| 1730414100 | 9.92 | 0.28 | 2.90 | 10 | 10.59 | 9.26 | 32036 |
| 1730327700 | 9.64 | 0.46 | 5.01 | 9.32 | 9.9 | 8.5001 | 51760 |
| 1730241300 | 9.18 | -1.76 | -16.09 | 10.4 | 10.4 | 8.06 | 125307 |
| 1730154900 | 10.94 | 0.26 | 2.43 | 11.3 | 11.3 | 9.6199999 | 119325 |
| 1729895700 | 10.68 | -0.1 | -0.93 | 11.14 | 12.65 | 9.72 | 300241 |
| 1729809300 | 10.78 | 1.93 | 21.81 | 9.75 | 10.87 | 9.2292 | 217865 |
| 1729722900 | 8.85 | 1.06 | 13.53 | 8.2899999 | 9.22 | 8.2899999 | 199271 |
| 1729636500 | 7.795 | 0.31 | 4.07 | 7.6 | 8 | 7.52 | 63185 |
| 1729550100 | 7.49 | 0.15 | 2.04 | 7.49 | 7.55 | 7.28 | 25284 |
| 1729290900 | 7.34 | -0.09 | -1.14 | 7.36 | 7.44 | 7.11 | 61385 |
| 1729204500 | 7.425 | 0.23 | 3.13 | 7.2 | 7.5 | 7.1 | 44685 |
| 1729118100 | 7.2 | 0.21 | 3.00 | 7.3 | 7.4 | 7.13 | 66536 |
| 1729031700 | 6.99 | -0.19 | -2.65 | 7.15 | 7.2 | 6.8 | 45387 |
| 1728945300 | 7.18 | -0.02 | -0.28 | 7.49 | 7.54 | 6.55 | 75086 |
| 1728686100 | 7.2 | 0.4 | 5.88 | 7.07 | 7.2151 | 6.85 | 70025 |
| 1728599700 | 6.8 | 0.21 | 3.19 | 6.86 | 7.12 | 6.5 | 52657 |
| 1728513300 | 6.59 | -0.11 | -1.64 | 7.1 | 7.1 | 6.3 | 61959 |
| 1728426900 | 6.7 | -0.44 | -6.16 | 7 | 7.15 | 6.0101 | 100548 |
| 1728340500 | 7.14 | 0.12 | 1.71 | 7.7 | 7.7 | 6.9 | 94499 |
| 1728081300 | 7.02 | 0.46 | 7.01 | 6.8 | 7.03 | 6.51 | 84006 |
| 1727994900 | 6.5599999 | 0.5 | 8.25 | 6.2 | 6.7 | 6 | 54302 |
| 1727908500 | 6.0599999 | 0.66 | 12.22 | 5.55 | 6.25 | 5.45 | 103370 |
| 1727822100 | 5.4001 | 0.02 | 0.37 | 5.63 | 5.68 | 5.3501 | 46594 |
| 1727735700 | 5.38 | -0.01 | -0.19 | 5.5 | 5.5 | 5.3099999 | 47383 |
| 1727476500 | 5.39 | 0.03 | 0.56 | 5.32 | 5.39 | 5.1701 | 77530 |
| 1727390100 | 5.36 | 0.1 | 1.90 | 5.4 | 5.4858 | 5.2 | 21930 |
| 1727303700 | 5.26 | 0.27 | 5.41 | 5.0599999 | 5.3 | 5.0599999 | 51876 |
| 1727217300 | 4.99 | -0.88 | -14.92 | 5.15 | 5.15 | 4.91 | 158441 |
| 1727130900 | 5.865 | -0.04 | -0.59 | 6.25 | 6.25 | 5.4 | 42604 |
| 1726871700 | 5.9 | -0.2 | -3.28 | 6.01 | 6.2699999 | 5.8 | 39978 |
| 1726785300 | 6.1 | -0.56 | -8.41 | 6.66 | 6.7 | 5.888 | 42912 |
| 1726698900 | 6.66 | -0.04 | -0.60 | 6.73 | 6.92 | 6.2 | 50428 |
| 1726612500 | 6.7 | 0.17 | 2.60 | 6.88 | 6.93 | 6.46 | 45931 |
| 1726526100 | 6.53 | 0.25 | 3.98 | 6.54 | 6.9999 | 6.5 | 38851 |
| 1726266900 | 6.28 | 0.18 | 2.95 | 6.26 | 6.46 | 6.01 | 26109 |
| 1726180500 | 6.1 | 0.1 | 1.67 | 6.21 | 6.21 | 6 | 17418 |
| 1726094100 | 6 | 0.02 | 0.40 | 6.14 | 6.21 | 5.9 | 15712 |
| 1726007700 | 5.9762 | -0.12 | -2.03 | 6.24 | 6.24 | 5.79 | 30310 |
| 1725921300 | 6.1 | 0.1 | 1.67 | 5.9 | 6.2 | 5.9 | 12518 |
| 1725662100 | 6 | 0 | 0.00 | 6.05 | 6.2 | 5.65 | 8758 |
| 1725575700 | 6 | 0.19 | 3.26 | 5.78 | 6.05 | 5.76 | 7987 |
| 1725489300 | 5.8105 | 0.26 | 4.69 | 5.5199999 | 5.95 | 5.5199999 | 16522 |
| 1725402900 | 5.55 | -0.55 | -9.02 | 6.03 | 6.15 | 5.55 | 32863 |
| 1725057300 | 6.1 | -0.2 | -3.17 | 6.5 | 6.74 | 6.1 | 19341 |
| 1724970900 | 6.3 | 0.29 | 4.79 | 6.39 | 6.5 | 6.16 | 26945 |
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
