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 | 0.32 | 3.62811791383 | 8.82 | 9.46 | 8.79 | 1978662 | 9.07760172 | CS |
| 4 | 0.92 | 11.1922141119 | 8.22 | 9.46 | 8.065 | 2014357 | 8.68000083 | CS |
| 12 | -1 | -9.86193293886 | 10.14 | 11.29 | 8.02 | 2273813 | 9.51649006 | CS |
| 26 | -4.62 | -33.5755813953 | 13.76 | 14.81 | 8.02 | 2120801 | 10.52908433 | CS |
| 52 | -4.75 | -34.1972642189 | 13.89 | 19.78 | 8.02 | 2245057 | 13.69765495 | CS |
| 156 | -10.23 | -52.8136293237 | 19.37 | 24.14 | 8.02 | 2030217 | 15.73806553 | CS |
| 260 | -11.79 | -56.3306258958 | 20.93 | 24.14 | 8.02 | 2046866 | 16.00162141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.14 | 0.08 | 0.88 | 9.1 | 9.375 | 9.1 | 1078233 |
| 1732750500 | 9.06 | -0.02 | -0.22 | 9.1 | 9.24 | 8.99 | 1317359 |
| 1732664100 | 9.08 | -0.08 | -0.87 | 9.08 | 9.175 | 8.7899999 | 1928592 |
| 1732577700 | 9.16 | 0.12 | 1.33 | 9.2 | 9.46 | 9.1199999 | 2237622 |
| 1732318500 | 9.0399999 | 0.29 | 3.31 | 8.82 | 9.23 | 8.8 | 2204869 |
| 1732232100 | 8.75 | 0.36 | 4.29 | 8.36 | 8.83 | 8.27 | 1856349 |
| 1732145700 | 8.39 | -0.03 | -0.36 | 8.43 | 8.52 | 8.26 | 1012633 |
| 1732059300 | 8.42 | 0.11 | 1.32 | 8.22 | 8.47 | 8.175 | 1574843 |
| 1731972900 | 8.31 | -0.12 | -1.42 | 8.43 | 8.51 | 8.28 | 1860528 |
| 1731713700 | 8.43 | 0.04 | 0.48 | 8.47 | 8.5399999 | 8.3699999 | 1200507 |
| 1731627300 | 8.39 | 0.12 | 1.45 | 8.32 | 8.43 | 8.23 | 1500844 |
| 1731540900 | 8.27 | -0.4 | -4.61 | 8.71 | 8.73 | 8.2 | 2476872 |
| 1731454500 | 8.67 | -0.28 | -3.13 | 8.82 | 8.99 | 8.64 | 1531687 |
| 1731368100 | 8.95 | 0.06 | 0.67 | 8.98 | 9.17 | 8.8196999 | 1902459 |
| 1731108900 | 8.89 | -0.01 | -0.11 | 8.92 | 8.9499 | 8.65 | 1721640 |
| 1731022500 | 8.9 | -0.1 | -1.11 | 9.02 | 9.07 | 8.8 | 1575325 |
| 1730936100 | 9 | 0.53 | 6.26 | 8.84 | 9.075 | 8.64 | 2714857 |
| 1730849700 | 8.47 | 0.08 | 0.95 | 8.41 | 8.59 | 8.22 | 1909948 |
| 1730763300 | 8.39 | 0.1 | 1.21 | 8.24 | 8.645 | 8.08 | 3513540 |
| 1730500500 | 8.2899999 | 0.12 | 1.47 | 8.22 | 8.38 | 8.065 | 4041802 |
| 1730414100 | 8.17 | -0.06 | -0.73 | 8.27 | 8.28 | 8.035 | 3258778 |
| 1730327700 | 8.23 | -0.26 | -3.06 | 8.48 | 8.755 | 8.075 | 6041892 |
| 1730241300 | 8.49 | -1.79 | -17.41 | 8.75 | 8.99 | 8.02 | 14675959 |
| 1730154900 | 10.28 | 0.33 | 3.32 | 10.03 | 10.48 | 10.03 | 1986040 |
| 1729895700 | 9.95 | -0.1 | -1.00 | 10.1 | 10.25 | 9.92 | 1239892 |
| 1729809300 | 10.05 | -0.03 | -0.30 | 10.082 | 10.19 | 9.91 | 1252381 |
| 1729722900 | 10.08 | -0.33 | -3.17 | 10.33 | 10.4 | 10.02 | 2358365 |
| 1729636500 | 10.41 | 0.29 | 2.87 | 10.14 | 10.5799 | 10.14 | 2341326 |
| 1729550100 | 10.12 | -0.67 | -6.21 | 10.64 | 10.7798 | 10.09 | 3613521 |
| 1729290900 | 10.79 | -0.28 | -2.53 | 11.1 | 11.29 | 10.74 | 2428214 |
| 1729204500 | 11.07 | 0.59 | 5.63 | 10.51 | 11.14 | 10.36 | 3608477 |
| 1729118100 | 10.48 | 0.12 | 1.16 | 10.45 | 10.5 | 10.26 | 1245358 |
| 1729031700 | 10.36 | 0.19 | 1.87 | 10.13 | 10.52 | 10.13 | 1394120 |
| 1728945300 | 10.17 | -0.09 | -0.88 | 10.27 | 10.27 | 10.095 | 847699 |
| 1728686100 | 10.26 | 0.14 | 1.38 | 10.14 | 10.345 | 10.13 | 1131508 |
| 1728599700 | 10.12 | -0.02 | -0.20 | 10.05 | 10.18 | 9.91 | 1669998 |
| 1728513300 | 10.14 | -0.05 | -0.49 | 10.16 | 10.265 | 10.05 | 928438 |
| 1728426900 | 10.19 | -0.19 | -1.83 | 10.36 | 10.425 | 9.97 | 1116281 |
| 1728340500 | 10.38 | -0.11 | -1.05 | 10.49 | 10.565 | 10.32 | 1403908 |
| 1728081300 | 10.49 | 0.19 | 1.84 | 10.5 | 10.57 | 10.335 | 1221183 |
| 1727994900 | 10.3 | -0.02 | -0.19 | 10.24 | 10.325 | 10.11 | 992516 |
| 1727908500 | 10.32 | 0.17 | 1.67 | 10.16 | 10.4899 | 10.1 | 1689516 |
| 1727822100 | 10.15 | -0.23 | -2.22 | 10.36 | 10.39 | 10.015 | 1637145 |
| 1727735700 | 10.38 | -0.2 | -1.89 | 10.34 | 10.42 | 10.175 | 1552687 |
| 1727476500 | 10.58 | 0.16 | 1.54 | 10.55 | 10.8 | 10.45 | 1478950 |
| 1727390100 | 10.42 | 0.36 | 3.58 | 10.27 | 10.44 | 10.21 | 2368685 |
| 1727303700 | 10.06 | -0.18 | -1.76 | 10.25 | 10.31 | 10.04 | 1453021 |
| 1727217300 | 10.24 | 0.07 | 0.69 | 10.23 | 10.465 | 10.22 | 1900097 |
| 1727130900 | 10.17 | -0.27 | -2.59 | 10.44 | 10.55 | 10.135 | 1870838 |
| 1726871700 | 10.44 | -0.37 | -3.42 | 10.75 | 10.8809 | 10.43 | 9446247 |
| 1726785300 | 10.81 | 0.25 | 2.37 | 10.91 | 11.07 | 10.751 | 2379670 |
| 1726698900 | 10.56 | 0.18 | 1.73 | 10.4 | 10.895 | 10.365 | 2628021 |
| 1726612500 | 10.38 | -0.2 | -1.89 | 10.53 | 10.5797 | 10.25 | 2071223 |
| 1726526100 | 10.58 | 0.15 | 1.44 | 10.43 | 10.685 | 10.41 | 1141292 |
| 1726266900 | 10.43 | 0.33 | 3.27 | 10.22 | 10.555 | 10.22 | 1516504 |
| 1726180500 | 10.1 | 0.12 | 1.20 | 10.04 | 10.175 | 9.78 | 1243756 |
| 1726094100 | 9.98 | -0.02 | -0.20 | 9.92 | 10.04 | 9.68 | 1917269 |
| 1726007700 | 10 | -0.24 | -2.34 | 10.2 | 10.21 | 9.82 | 1806922 |
| 1725921300 | 10.24 | 0.01 | 0.10 | 10.33 | 10.48 | 10.12 | 1623578 |
| 1725662100 | 10.23 | 0.06 | 0.59 | 10.14 | 10.39 | 10 | 1660356 |
| 1725575700 | 10.17 | -0.7 | -6.44 | 10.9 | 10.94 | 10.125 | 2146543 |
| 1725489300 | 10.87 | -0.08 | -0.73 | 10.93 | 11.1 | 10.77 | 2526444 |
| 1725402900 | 10.95 | -0.38 | -3.35 | 11.2 | 11.28 | 10.91 | 1646262 |
| 1725057300 | 11.33 | 0.1 | 0.89 | 11.27 | 11.42 | 11.2 | 2126545 |
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
