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 | 0.21 | 2.09371884347 | 10.03 | 10.304 | 10.02 | 394576 | 10.212672 | CS |
| 4 | 0.57 | 5.89451913133 | 9.67 | 10.304 | 9.3701 | 360038 | 9.90578296 | CS |
| 12 | 0.41 | 4.17090539166 | 9.83 | 10.304 | 9.3701 | 335971 | 9.82906204 | CS |
| 26 | 0.28 | 2.81124497992 | 9.96 | 10.304 | 9.1458 | 376246 | 9.86884567 | CS |
| 52 | 1.24 | 13.7777777778 | 9 | 10.304 | 8.55 | 439869 | 9.47618452 | CS |
| 156 | -0.69 | -6.31290027447 | 10.93 | 11.28 | 6.96 | 470685 | 9.24189465 | CS |
| 260 | -0.09 | -0.871248789932 | 10.33 | 11.55 | 4.67 | 367371 | 9.25472789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 10.24 | -0.01 | -0.10 | 10.26 | 10.304 | 10.23 | 357424 |
| 1732750800 | 10.25 | 0.04 | 0.39 | 10.24 | 10.3 | 10.21 | 324273 |
| 1732664400 | 10.21 | 0.01 | 0.10 | 10.18 | 10.25 | 10.1 | 385784 |
| 1732578000 | 10.2 | 0 | 0.00 | 10.25 | 10.27 | 10.12 | 468228 |
| 1732318800 | 10.2 | 0.19 | 1.90 | 10.04 | 10.21 | 10.01 | 410657 |
| 1732232400 | 10.01 | -0.06 | -0.60 | 10.07 | 10.08 | 10 | 423638 |
| 1732146000 | 10.07 | 0 | 0.00 | 10.02 | 10.075 | 9.95 | 360689 |
| 1732059600 | 10.07 | 0.07 | 0.70 | 9.96 | 10.11 | 9.95 | 444627 |
| 1731973200 | 10 | 0.05 | 0.50 | 10 | 10.04 | 9.98 | 312247 |
| 1731714000 | 9.95 | 0.06 | 0.61 | 9.92 | 10 | 9.91 | 328441 |
| 1731627600 | 9.89 | -0.07 | -0.70 | 9.99 | 10.02 | 9.8699999 | 307945 |
| 1731541200 | 9.96 | 0.25 | 2.57 | 9.7 | 9.98 | 9.7 | 338706 |
| 1731454800 | 9.71 | -0.05 | -0.51 | 9.75 | 9.765 | 9.66 | 283427 |
| 1731368400 | 9.76 | 0.06 | 0.62 | 9.75 | 9.83 | 9.71 | 300708 |
| 1731109200 | 9.7 | -0.09 | -0.92 | 9.83 | 9.83 | 9.6 | 361676 |
| 1731022800 | 9.7899999 | 0.01 | 0.10 | 9.73 | 9.88 | 9.57 | 373609 |
| 1730936400 | 9.78 | 0.28 | 2.95 | 9.77 | 9.805 | 9.6 | 375188 |
| 1730850000 | 9.5 | 0.09 | 0.96 | 9.38 | 9.52 | 9.36 | 295770 |
| 1730763600 | 9.41 | -0.18 | -1.88 | 9.59 | 9.61 | 9.375 | 379120 |
| 1730500800 | 9.59 | -0.08 | -0.83 | 9.67 | 9.73 | 9.52 | 468181 |
| 1730414400 | 9.67 | -0.11 | -1.12 | 9.75 | 9.8 | 9.6199999 | 424960 |
| 1730328000 | 9.78 | 0.03 | 0.31 | 9.7899999 | 9.92 | 9.75 | 140609 |
| 1730241600 | 9.75 | -0.15 | -1.52 | 9.85 | 9.8699999 | 9.74 | 194887 |
| 1730155200 | 9.9 | 0.08 | 0.81 | 9.85 | 9.91 | 9.8496 | 227301 |
| 1729896000 | 9.82 | -0.04 | -0.41 | 9.85 | 9.8879 | 9.77 | 192915 |
| 1729809600 | 9.86 | 0.1 | 1.02 | 9.8 | 9.8699999 | 9.744 | 209261 |
| 1729723200 | 9.76 | -0.05 | -0.51 | 9.78 | 9.8 | 9.71 | 226833 |
| 1729636800 | 9.81 | -0.01 | -0.10 | 9.82 | 9.83 | 9.735 | 369070 |
| 1729550400 | 9.82 | 0.08 | 0.82 | 9.76 | 9.83 | 9.69 | 354345 |
| 1729291200 | 9.74 | -0.04 | -0.41 | 9.77 | 9.78 | 9.72 | 269575 |
| 1729204800 | 9.78 | -0.08 | -0.81 | 9.85 | 9.86 | 9.74 | 319623 |
| 1729118400 | 9.86 | 0.11 | 1.13 | 9.76 | 9.8699999 | 9.76 | 267720 |
| 1729032000 | 9.75 | 0.04 | 0.41 | 9.71 | 9.8 | 9.7009 | 194515 |
| 1728945600 | 9.71 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.675 | 314513 |
| 1728686400 | 9.76 | 0.02 | 0.21 | 9.75 | 9.81 | 9.71 | 445416 |
| 1728600000 | 9.74 | 0.09 | 0.93 | 9.6 | 9.74 | 9.6 | 256092 |
| 1728513600 | 9.65 | 0.01 | 0.10 | 9.63 | 9.66 | 9.6 | 328529 |
| 1728427200 | 9.64 | -0.03 | -0.31 | 9.68 | 9.72 | 9.6199999 | 482053 |
| 1728340800 | 9.67 | -0.17 | -1.73 | 9.84 | 9.84 | 9.66 | 450287 |
| 1728081600 | 9.84 | 0.13 | 1.34 | 9.75 | 9.8699999 | 9.7449999 | 293985 |
| 1727995200 | 9.71 | -0.01 | -0.10 | 9.7 | 9.75 | 9.67 | 322527 |
| 1727908800 | 9.72 | 0.02 | 0.21 | 9.67 | 9.7899999 | 9.67 | 318934 |
| 1727822400 | 9.7 | -0.1 | -1.02 | 9.82 | 9.82 | 9.675 | 338032 |
| 1727736000 | 9.8 | -0.06 | -0.61 | 9.83 | 9.8594 | 9.78 | 374808 |
| 1727476800 | 9.86 | 0.03 | 0.31 | 9.82 | 9.9 | 9.78 | 309602 |
| 1727390400 | 9.83 | 0.08 | 0.82 | 9.8 | 9.865 | 9.8 | 254111 |
| 1727304000 | 9.75 | -0.06 | -0.61 | 9.7899999 | 9.81 | 9.75 | 356929 |
| 1727217600 | 9.81 | -0.07 | -0.71 | 9.8699999 | 9.9087 | 9.8 | 321273 |
| 1727131200 | 9.88 | 0.01 | 0.10 | 9.8699999 | 9.9 | 9.85 | 238953 |
| 1726872000 | 9.8699999 | -0.09 | -0.90 | 9.92 | 9.94 | 9.835 | 391896 |
| 1726785600 | 9.96 | 0.08 | 0.81 | 9.95 | 9.981 | 9.9099 | 270730 |
| 1726699200 | 9.88 | -0.01 | -0.10 | 9.91 | 10 | 9.88 | 367603 |
| 1726612800 | 9.89 | -0.04 | -0.40 | 9.92 | 9.96 | 9.88 | 358509 |
| 1726526400 | 9.93 | -0.02 | -0.20 | 9.94 | 9.95 | 9.8732 | 318152 |
| 1726267200 | 9.95 | 0.08 | 0.81 | 9.92 | 9.97 | 9.89 | 349864 |
| 1726180800 | 9.8699999 | 0.07 | 0.71 | 9.84 | 9.98 | 9.82 | 498015 |
| 1726094400 | 9.8 | 0.04 | 0.41 | 9.8 | 9.835 | 9.6701 | 596745 |
| 1726008000 | 9.76 | 0.04 | 0.41 | 9.75 | 9.815 | 9.72 | 464709 |
| 1725921600 | 9.72 | -0.02 | -0.21 | 9.8 | 9.85 | 9.71 | 416339 |
| 1725662400 | 9.74 | -0.1 | -1.02 | 9.8 | 9.8399 | 9.66 | 445852 |
| 1725576000 | 9.84 | 0.05 | 0.51 | 9.7899999 | 9.8699999 | 9.75 | 451559 |
| 1725489600 | 9.7899999 | -0.29 | -2.88 | 9.78 | 9.8299 | 9.72 | 640516 |
| 1725403200 | 10.08 | 0.03 | 0.30 | 10.02 | 10.15 | 10 | 794827 |
| 1725057600 | 10.05 | 0.04 | 0.40 | 10.07 | 10.1154 | 10.01 | 384594 |
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
