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 | 0.08 | 0.883977900552 | 9.05 | 9.35 | 8.94 | 722 | 9.15885841 | DE |
| 4 | -0.7 | -7.12105798576 | 9.83 | 9.83 | 8.78 | 1054 | 9.16905137 | DE |
| 12 | -0.67 | -6.83673469388 | 9.8 | 15.09 | 8.78 | 1484 | 9.79068757 | DE |
| 26 | -0.87 | -8.7 | 10 | 15.09 | 8.78 | 2810 | 9.93881978 | DE |
| 52 | -0.87 | -8.7 | 10 | 15.09 | 8.78 | 2810 | 9.93881978 | DE |
| 156 | -0.87 | -8.7 | 10 | 15.09 | 8.78 | 2810 | 9.93881978 | DE |
| 260 | -0.87 | -8.7 | 10 | 15.09 | 8.78 | 2810 | 9.93881978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743022980 | 9.17 | -0.17 | -1.82 | 9.2 | 9.2 | 9.17 | 500 |
| 1742936520 | 9.34 | 0.03 | 0.32 | 9.35 | 9.35 | 9.34 | 951 |
| 1742850120 | 9.31 | 0.26 | 2.87 | 9.28 | 9.31 | 9.28 | 158 |
| 1742590920 | 9.05 | -0.02 | -0.22 | 8.94 | 9.05 | 8.94 | 1200 |
| 1742504520 | 9.07 | -0.04 | -0.44 | 9.05 | 9.07 | 9.05 | 800 |
| 1742418120 | 9.11 | 0.14 | 1.56 | 9.08 | 9.11 | 9.08 | 691 |
| 1742331720 | 8.97 | -0.18 | -1.97 | 8.97 | 8.97 | 8.97 | 100 |
| 1742245320 | 9.15 | 0.11 | 1.22 | 9.11 | 9.15 | 9.11 | 231 |
| 1741986000 | 9.0399999 | 0.26 | 2.96 | 8.97 | 9.0399999 | 8.97 | 2209 |
| 1741899720 | 8.78 | -0.2 | -2.23 | 9.08 | 9.08 | 8.78 | 1622 |
| 1741813320 | 8.98 | 0.04 | 0.45 | 9.03 | 9.03 | 8.98 | 1610 |
| 1741726800 | 8.94 | -0.01 | -0.11 | 8.88 | 8.94 | 8.88 | 100 |
| 1741640400 | 8.95 | -0.39 | -4.18 | 9.25 | 9.25 | 8.95 | 3935 |
| 1741384800 | 9.34 | 0.05 | 0.54 | 9.35 | 9.35 | 9.34 | 1700 |
| 1741298400 | 9.2899999 | -0.26 | -2.72 | 9.56 | 9.56 | 9.2899999 | 434 |
| 1741212060 | 9.55 | 0.12 | 1.27 | 9.43 | 9.55 | 9.43 | 1410 |
| 1741125660 | 9.43 | -0.03 | -0.32 | 9.35 | 9.43 | 9.35 | 700 |
| 1741039200 | 9.46 | -0.25 | -2.57 | 9.8 | 9.8 | 9.46 | 1100 |
| 1740780000 | 9.71 | 0.11 | 1.15 | 9.57 | 9.71 | 9.57 | 1100 |
| 1740693600 | 9.6 | -0.25 | -2.54 | 9.83 | 9.83 | 9.6 | 532 |
| 1740607200 | 9.85 | 0.01 | 0.10 | 9.95 | 9.95 | 9.8 | 3276 |
| 1740520800 | 9.84 | -0.13 | -1.30 | 9.91 | 9.91 | 9.84 | 584 |
| 1740434400 | 9.97 | -0.08 | -0.80 | 10 | 10.05 | 9.97 | 1433 |
| 1740175200 | 10.05 | -0.24 | -2.33 | 10.28 | 10.28 | 10.05 | 2659 |
| 1740088800 | 10.29 | -0.07 | -0.68 | 10.27 | 10.29 | 10.26 | 1044 |
| 1740002400 | 10.36 | 0.05 | 0.48 | 10.35 | 10.36 | 10.35 | 900 |
| 1739916000 | 10.31 | -0.01 | -0.10 | 10.32 | 10.32 | 10.3 | 1900 |
| 1739570400 | 10.32 | 0.04 | 0.39 | 10.32 | 10.32 | 10.32 | 100 |
| 1739484000 | 10.28 | 0.16 | 1.58 | 10.18 | 10.28 | 10.17 | 2500 |
| 1739397600 | 10.12 | -0.02 | -0.20 | 10.05 | 10.13 | 10.05 | 1500 |
| 1739311200 | 10.14 | -0.02 | -0.20 | 10.18 | 10.18 | 10.14 | 2664 |
| 1739224800 | 10.16 | 0.12 | 1.20 | 10.13 | 10.16 | 10.13 | 3064 |
| 1738965600 | 10.04 | -0.15 | -1.47 | 10.05 | 10.07 | 10.04 | 2000 |
| 1738879200 | 10.19 | 0.08 | 0.79 | 10.16 | 10.19 | 10.16 | 765 |
| 1738792800 | 10.11 | 0.04 | 0.40 | 10.02 | 10.11 | 10.02 | 500 |
| 1738706400 | 10.07 | 0.1 | 1.00 | 10.07 | 10.08 | 10.03 | 600 |
| 1738620000 | 9.97 | -0.1 | -0.99 | 10.04 | 10.04 | 9.83 | 1436 |
| 1738360800 | 10.07 | -0.01 | -0.10 | 10.22 | 10.25 | 10.07 | 1993 |
| 1738274400 | 10.08 | 0.03 | 0.30 | 10.12 | 10.14 | 10.08 | 2300 |
| 1738188000 | 10.05 | -0.04 | -0.40 | 10.04 | 10.05 | 10.03 | 1699 |
| 1738101600 | 10.09 | 0.18 | 1.82 | 10.03 | 10.1 | 10.03 | 1458 |
| 1738015200 | 9.91 | -0.3 | -2.94 | 15.09 | 15.09 | 9.8699999 | 3498 |
| 1737756000 | 10.21 | -0.04 | -0.39 | 10.29 | 10.29 | 10.21 | 688 |
| 1737669600 | 10.25 | 0.02 | 0.20 | 10.21 | 10.25 | 10.2 | 1198 |
| 1737583200 | 10.23 | 0.13 | 1.29 | 10.22 | 10.23 | 10.22 | 197 |
| 1737496800 | 10.1 | 0.01 | 0.10 | 10.21 | 10.21 | 10.03 | 1674 |
| 1737410400 | 10.09 | 0.07 | 0.70 | 10.5 | 10.5 | 10.06 | 529 |
| 1737151200 | 10.02 | 0.15 | 1.52 | 9.99 | 10.02 | 9.99 | 540 |
| 1737064800 | 9.8699999 | -0.03 | -0.30 | 9.88 | 9.9 | 9.86 | 1824 |
| 1736978400 | 9.9 | 0.28 | 2.91 | 9.85 | 9.92 | 9.84 | 1800 |
| 1736892000 | 9.6199999 | -0.01 | -0.10 | 9.73 | 9.73 | 9.6199999 | 1400 |
| 1736805600 | 9.63 | -0.03 | -0.31 | 9.53 | 9.63 | 9.53 | 1896 |
| 1736546400 | 9.66 | -0.21 | -2.13 | 9.73 | 9.73 | 9.6199999 | 2893 |
| 1736460000 | 9.8699999 | 0.02 | 0.20 | 9.8699999 | 9.88 | 9.8699999 | 1300 |
| 1736373600 | 9.85 | 0.01 | 0.10 | 9.85 | 9.85 | 9.7899999 | 3805 |
| 1736287200 | 9.84 | -0.18 | -1.80 | 10.06 | 10.08 | 9.84 | 3230 |
| 1736200800 | 10.02 | 0.1 | 1.01 | 10.16 | 10.16 | 10.02 | 2279 |
| 1735941600 | 9.92 | 0.17 | 1.74 | 9.85 | 9.96 | 9.85 | 942 |
| 1735855200 | 9.75 | -0.04 | -0.41 | 9.8 | 9.8 | 9.67 | 2433 |
| 1735682400 | 9.7899999 | -0.11 | -1.11 | 9.7899999 | 9.81 | 9.76 | 5637 |
| 1735596000 | 9.9 | -0.13 | -1.30 | 9.85 | 9.95 | 9.85 | 3812 |
| 1735336800 | 10.03 | -0.15 | -1.47 | 10.1 | 10.1 | 9.96 | 300 |
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
