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 | 0.81 | 9.25714285714 | 8.75 | 9.65 | 8.35 | 45747 | 8.97527882 | CS |
| 4 | -1.09 | -10.234741784 | 10.65 | 12.18 | 7.68 | 93035 | 10.18186792 | CS |
| 12 | -5.25 | -35.4490209318 | 14.81 | 15.4565 | 7.68 | 108844 | 12.36430201 | CS |
| 26 | 0.31 | 3.35135135135 | 9.25 | 15.4565 | 7.39 | 83459 | 11.91577922 | CS |
| 52 | 4.376 | 84.4135802469 | 5.184 | 15.4565 | 3.55 | 95752 | 9.40578841 | CS |
| 156 | -14.65 | -60.5121850475 | 24.21 | 25.2 | 2.7 | 223883 | 11.69846654 | CS |
| 260 | -30.67 | -76.2366393239 | 40.23 | 59.31 | 2.7 | 387147 | 25.07623032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 9.56 | 0.04 | 0.42 | 10.56 | 10.67 | 9.56 | 62073 |
| 1732318500 | 9.52 | 0.59 | 6.61 | 9 | 9.6 | 9 | 27048 |
| 1732232100 | 8.93 | -0.38 | -4.08 | 9.42 | 9.4499 | 8.8998 | 43121 |
| 1732145700 | 9.31 | 0.33 | 3.67 | 8.98 | 9.36 | 8.81 | 28419 |
| 1732059300 | 8.98 | 0.25 | 2.86 | 8.73 | 9.4899 | 8.73 | 41258 |
| 1731972900 | 8.73 | -0.22 | -2.46 | 9 | 9 | 8.35 | 93377 |
| 1731713700 | 8.95 | -0.01 | -0.11 | 8.59 | 9.1 | 8.59 | 108687 |
| 1731627300 | 8.96 | -0.84 | -8.57 | 9.7 | 9.7 | 7.68 | 276780 |
| 1731540900 | 9.8 | -1.27 | -11.47 | 10.56 | 11 | 9.595 | 220592 |
| 1731454500 | 11.07 | -0.54 | -4.65 | 11.8 | 11.8 | 10.65 | 85590 |
| 1731368100 | 11.61 | 0.25 | 2.20 | 11.35 | 12.18 | 11.255 | 202109 |
| 1731108900 | 11.36 | 0.09 | 0.80 | 11.28 | 11.445 | 11.01 | 59330 |
| 1731022500 | 11.27 | 0.19 | 1.71 | 11.2 | 11.4599 | 11.11 | 36784 |
| 1730936100 | 11.08 | 0.48 | 4.53 | 10.8 | 11.17 | 10.54 | 70779 |
| 1730849700 | 10.6 | 0.4 | 3.92 | 10.21 | 10.93 | 10.2 | 90166 |
| 1730763300 | 10.2 | -0.69 | -6.34 | 10.75 | 11.13 | 10.1697 | 184053 |
| 1730500500 | 10.89 | 0.12 | 1.11 | 10.81 | 11.13 | 10.7 | 66058 |
| 1730414100 | 10.77 | -0.38 | -3.41 | 11.2 | 11.24 | 10.46 | 109625 |
| 1730327700 | 11.15 | -0.14 | -1.24 | 11.3 | 11.42 | 11.08 | 56720 |
| 1730241300 | 11.29 | 0.15 | 1.35 | 11.02 | 11.4399 | 10.82 | 41370 |
| 1730154900 | 11.14 | 0.52 | 4.90 | 10.65 | 11.26 | 10.62 | 42353 |
| 1729895700 | 10.62 | -0.43 | -3.89 | 11.05 | 11.24 | 10.56 | 46726 |
| 1729809300 | 11.05 | 0.44 | 4.15 | 10.67 | 11.29 | 10.51 | 67226 |
| 1729722900 | 10.61 | -0.39 | -3.55 | 11 | 11.17 | 10.45 | 59098 |
| 1729636500 | 11 | -0.09 | -0.81 | 10.96 | 11.27 | 10.85 | 111380 |
| 1729550100 | 11.09 | -0.6 | -5.13 | 11.73 | 11.73 | 10.89 | 72259 |
| 1729290900 | 11.69 | -0.05 | -0.43 | 11.72 | 11.8299 | 11.3511 | 58360 |
| 1729204500 | 11.74 | -0.38 | -3.14 | 12.13 | 12.13 | 11.74 | 40866 |
| 1729118100 | 12.12 | 0.17 | 1.42 | 11.85 | 12.415 | 11.75 | 100608 |
| 1729031700 | 11.95 | -0.27 | -2.21 | 12.31 | 12.44 | 11.9 | 52805 |
| 1728945300 | 12.22 | -0.55 | -4.31 | 12.66 | 12.6661 | 12.0101 | 101462 |
| 1728686100 | 12.77 | -0.22 | -1.69 | 13.03 | 13.1116 | 12.45 | 50952 |
| 1728599700 | 12.99 | 1.06 | 8.89 | 11.83 | 12.99 | 11.7 | 99186 |
| 1728513300 | 11.93 | -1.08 | -8.30 | 12.96 | 13.17 | 11.82 | 213972 |
| 1728426900 | 13.01 | -0.8 | -5.79 | 13.79 | 13.9 | 13.01 | 88105 |
| 1728340500 | 13.81 | 0.31 | 2.30 | 13.61 | 13.96 | 13.56 | 83883 |
| 1728081300 | 13.5 | 0.18 | 1.35 | 13.59 | 13.74 | 13.03 | 59065 |
| 1727994900 | 13.32 | 0.02 | 0.15 | 13.18 | 13.716 | 13.1201 | 40536 |
| 1727908500 | 13.3 | -0.8 | -5.67 | 13.98 | 14.09 | 12.8 | 194873 |
| 1727822100 | 14.1 | -0.79 | -5.27 | 15.25 | 15.4565 | 13.86 | 116094 |
| 1727735700 | 14.885 | 0.78 | 5.49 | 14.26 | 15.12 | 14.16 | 197015 |
| 1727476500 | 14.11 | 0.69 | 5.14 | 13.41 | 15.1311 | 13.23 | 598837 |
| 1727390100 | 13.42 | 0.24 | 1.82 | 13.45 | 13.5241 | 12.97 | 66908 |
| 1727303700 | 13.18 | 0.06 | 0.46 | 12.9 | 13.505 | 12.8104 | 71037 |
| 1727217300 | 13.12 | 0.13 | 1.00 | 13.05 | 13.3163 | 12.7537 | 83277 |
| 1727130900 | 12.99 | -0.48 | -3.56 | 13.39 | 13.58 | 12.85 | 98791 |
| 1726871700 | 13.47 | 0.76 | 5.98 | 12.73 | 13.7653 | 12.73 | 87659 |
| 1726785300 | 12.71 | 0.94 | 7.99 | 11.94 | 13.01 | 11.94 | 113172 |
| 1726698900 | 11.77 | -0.69 | -5.54 | 12.53 | 12.91 | 11.71 | 115237 |
| 1726612500 | 12.46 | -0.15 | -1.19 | 12.76 | 13.1439 | 12.32 | 98103 |
| 1726526100 | 12.61 | -1.39 | -9.93 | 13.35 | 13.58 | 12.51 | 165185 |
| 1726266900 | 14 | 0.33 | 2.41 | 13.7 | 14.6499 | 13.41 | 97183 |
| 1726180500 | 13.67 | 0.11 | 0.81 | 13.74 | 13.81 | 13.37 | 56380 |
| 1726094100 | 13.56 | -0.38 | -2.73 | 13.99 | 13.99 | 13.46 | 57766 |
| 1726007700 | 13.94 | 0.28 | 2.05 | 13.63 | 13.94 | 13.2 | 93502 |
| 1725921300 | 13.66 | 0.61 | 4.67 | 13.05 | 14.48 | 13.05 | 189292 |
| 1725662100 | 13.05 | -1.02 | -7.25 | 14.03 | 14.18 | 12.78 | 118539 |
| 1725575700 | 14.07 | -0.21 | -1.47 | 14.18 | 14.84 | 13.78 | 222137 |
| 1725489300 | 14.28 | -0.43 | -2.92 | 14.77 | 14.95 | 13.71 | 151786 |
| 1725402900 | 14.71 | -0.1 | -0.68 | 14.81 | 15 | 13.77 | 343966 |
| 1725057300 | 14.81 | 0.58 | 4.08 | 14.3 | 15.451 | 14.25 | 219251 |
| 1724970900 | 14.23 | 0.51 | 3.72 | 13.8 | 14.48 | 13.76 | 219646 |
| 1724884500 | 13.72 | -0.03 | -0.22 | 13.72 | 14.25 | 13.43 | 165168 |
| 1724798100 | 13.75 | 0.92 | 7.17 | 12.66 | 14 | 12.63 | 185828 |
| 1724711700 | 12.83 | -0.02 | -0.16 | 12.94 | 12.96 | 12.5 | 132538 |
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
