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 | 0.4121 | 4.28529833829 | 9.6166 | 10.48 | 9.6166 | 1848 | 9.95473201 | CS |
| 4 | 0.2749 | 2.81838873055 | 9.7538 | 10.48 | 9.58 | 2678 | 9.82400725 | CS |
| 12 | -0.4313 | -4.12332695985 | 10.46 | 11.51 | 9.58 | 3177 | 9.95387525 | CS |
| 26 | 0.7887 | 8.53571428571 | 9.24 | 11.51 | 9.1299 | 4545 | 9.74446018 | CS |
| 52 | 0.5587 | 5.89968321014 | 9.47 | 11.51 | 9.05 | 5872 | 9.57231419 | CS |
| 156 | -2.7313 | -21.4051724138 | 12.76 | 12.76 | 9.02 | 5404 | 10.24151613 | CS |
| 260 | -2.9413 | -22.6777178103 | 12.97 | 13.84 | 9.02 | 6696 | 11.67684255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 10.0287 | 0.13 | 1.30 | 9.72 | 10.0287 | 9.72 | 1076 |
| 1732664400 | 9.9 | -0.14 | -1.39 | 10.05 | 10.05 | 9.8 | 522 |
| 1732578000 | 10.04 | 0.1 | 0.99 | 10.11 | 10.48 | 9.65 | 4545 |
| 1732318800 | 9.9411 | 0.28 | 2.90 | 10.12 | 10.12 | 9.576 | 4188 |
| 1732232400 | 9.6608 | 0.04 | 0.46 | 9.9 | 9.9 | 9.6608 | 836 |
| 1732146000 | 9.6166 | -0.37 | -3.74 | 9.6166 | 9.6166 | 9.6166 | 236 |
| 1732059600 | 9.99 | 0.01 | 0.10 | 10.1 | 10.22 | 9.99 | 10877 |
| 1731973200 | 9.98 | -0.16 | -1.58 | 10.52 | 10.52 | 9.75 | 449 |
| 1731714000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 63 |
| 1731627600 | 10.14 | 0.39 | 4.00 | 9.86 | 10.14 | 9.58 | 739 |
| 1731541200 | 9.75 | 0.07 | 0.72 | 9.92 | 9.92 | 9.7059 | 4137 |
| 1731454800 | 9.68 | -0.24 | -2.42 | 9.68 | 9.68 | 9.68 | 400 |
| 1731368400 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1731109200 | 9.92 | 0.14 | 1.45 | 9.85 | 10.07 | 9.74 | 7639 |
| 1731022800 | 9.7786 | 0.02 | 0.19 | 9.7297999 | 9.7786 | 9.61 | 2152 |
| 1730936400 | 9.76 | 0.16 | 1.72 | 9.65 | 9.8672 | 9.65 | 3565 |
| 1730850000 | 9.5953 | -0.06 | -0.67 | 9.71 | 9.71 | 9.5953 | 3331 |
| 1730763600 | 9.66 | 0.05 | 0.48 | 9.59 | 9.66 | 9.59 | 238 |
| 1730500800 | 9.6143 | 0.03 | 0.36 | 9.66 | 9.76 | 9.6143 | 873 |
| 1730414400 | 9.58 | -0.06 | -0.62 | 9.8699999 | 9.8699999 | 9.58 | 8203 |
| 1730328000 | 9.64 | -0.09 | -0.96 | 9.84 | 9.84 | 9.6248 | 2668 |
| 1730241600 | 9.733 | 0.01 | 0.13 | 9.71 | 9.99 | 9.71 | 2323 |
| 1730155200 | 9.72 | 0.01 | 0.10 | 9.71 | 9.84 | 9.71 | 6811 |
| 1729896000 | 9.7101 | -0.3 | -3.00 | 10.01 | 10.01 | 9.7101 | 2510 |
| 1729809600 | 10.01 | 0.03 | 0.30 | 10.01 | 10.01 | 10.01 | 113 |
| 1729723200 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 29 |
| 1729636800 | 9.98 | 0.1 | 1.01 | 9.8 | 10.01 | 9.77 | 13139 |
| 1729550400 | 9.88 | 0.04 | 0.46 | 9.7 | 9.88 | 9.7 | 2491 |
| 1729291200 | 9.835 | -0.01 | -0.05 | 9.835 | 9.86 | 9.835 | 210 |
| 1729204800 | 9.84 | -0.03 | -0.25 | 9.8 | 9.88 | 9.8 | 834 |
| 1729118400 | 9.865 | -0.03 | -0.28 | 9.99 | 9.99 | 9.8404 | 2548 |
| 1729032000 | 9.8927 | -0.11 | -1.07 | 9.8927 | 9.8927 | 9.88 | 1315 |
| 1728945600 | 10 | 0 | 0.03 | 10 | 10 | 10 | 120 |
| 1728686400 | 9.997112 | 0.14 | 1.46 | 9.997112 | 9.997112 | 9.89 | 179 |
| 1728600000 | 9.8532 | -0.08 | -0.77 | 9.94 | 9.94 | 9.8532 | 348 |
| 1728513600 | 9.93 | -0.07 | -0.70 | 9.95 | 10.005 | 9.8699999 | 2172 |
| 1728427200 | 10 | -0.1 | -0.99 | 9.94 | 10.1 | 9.89 | 4616 |
| 1728340800 | 10.1 | 0.08 | 0.80 | 10.1 | 10.1 | 10.1 | 380 |
| 1728081600 | 10.02 | -0.05 | -0.50 | 10.1 | 10.1 | 10.02 | 588 |
| 1727995200 | 10.07 | 0 | 0.00 | 10.08 | 10.08 | 10.07 | 98 |
| 1727908800 | 10.07 | -0.03 | -0.30 | 10.1 | 10.1 | 9.89 | 1391 |
| 1727822400 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 9.94 | 3435 |
| 1727736000 | 10 | 0 | 0.00 | 9.99 | 10.09 | 9.99 | 3445 |
| 1727476800 | 10 | -0.21 | -2.10 | 10.27 | 10.27 | 9.91 | 6959 |
| 1727390400 | 10.2148 | 0.06 | 0.64 | 10.27 | 10.27 | 10.2148 | 2400 |
| 1727304000 | 10.15 | 0.1 | 1.04 | 10.19 | 10.2 | 10.0102 | 3239 |
| 1727217600 | 10.0457 | -0 | -0.04 | 9.98 | 10.19 | 9.98 | 1631 |
| 1727131200 | 10.05 | 0.18 | 1.82 | 9.89 | 10.17 | 9.89 | 2520 |
| 1726872000 | 9.8699999 | -0.27 | -2.66 | 9.8699999 | 9.8699999 | 9.8699999 | 935 |
| 1726785600 | 10.14 | 0.04 | 0.35 | 9.92 | 10.26 | 9.92 | 606 |
| 1726699200 | 10.105 | 0.02 | 0.15 | 10.09 | 10.27 | 10.0797 | 5516 |
| 1726612800 | 10.0899 | 0.08 | 0.80 | 10.02 | 10.1 | 9.99 | 7323 |
| 1726526400 | 10.01 | -0.01 | -0.10 | 10.01 | 10.1 | 9.94 | 5799 |
| 1726267200 | 10.02 | -0.13 | -1.28 | 10.27 | 10.27 | 9.97 | 1400 |
| 1726180800 | 10.15 | 0.25 | 2.52 | 9.97 | 10.15 | 9.97 | 696 |
| 1726094400 | 9.9001 | -0.14 | -1.39 | 9.99 | 9.99 | 9.9 | 7123 |
| 1726008000 | 10.04 | -0.09 | -0.84 | 10.0202 | 10.25 | 10.0202 | 1365 |
| 1725921600 | 10.125 | 0.07 | 0.75 | 10.04 | 10.18 | 10.02 | 19155 |
| 1725662400 | 10.05 | 0.07 | 0.65 | 10.02 | 10.17 | 9.88 | 2217 |
| 1725576000 | 9.985 | -0.04 | -0.35 | 10.06 | 10.07 | 9.86 | 1630 |
| 1725489600 | 10.02 | 0 | 0.00 | 10.46 | 11.51 | 10.02 | 18457 |
| 1725403200 | 10.02 | -0.28 | -2.72 | 10.42 | 10.42 | 9.88 | 4126 |
| 1725057600 | 10.3 | 0.19 | 1.88 | 9.96 | 10.669 | 9.95 | 3074 |
| 1724971200 | 10.11 | 0.12 | 1.20 | 10 | 10.38 | 9.9741 | 2649 |
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
