Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4641 | 4.97113293844 | 9.3359 | 9.9 | 8.76 | 3116 | 9.28941859 | DR |
| 4 | -0.3 | -2.9702970297 | 10.1 | 10.45 | 8.23 | 4688 | 9.36208887 | DR |
| 12 | -0.6 | -5.76923076923 | 10.4 | 11.4 | 8.23 | 4161 | 9.97861279 | DR |
| 26 | -2.2 | -18.3333333333 | 12 | 13.235 | 8.23 | 3247 | 10.59089849 | DR |
| 52 | -0.89 | -8.32553788587 | 10.69 | 22.7 | 7.41 | 2987 | 12.44489586 | DR |
| 156 | 9.1 | 1300 | 0.7 | 22.7 | 0.3606 | 9393 | 2.87999574 | DR |
| 260 | 8.58 | 703.278688525 | 1.22 | 22.7 | 0.3205 | 197506 | 1.45017354 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 9.8 | 0.44 | 4.73 | 9.8 | 9.8 | 9.23 | 474 |
| 1743115200 | 9.3576 | 0.08 | 0.84 | 8.97 | 9.9 | 8.97 | 6979 |
| 1743028800 | 9.2798 | 0.03 | 0.33 | 8.77 | 9.39 | 8.77 | 2607 |
| 1742942400 | 9.2493 | 0.17 | 1.82 | 8.9 | 9.39 | 8.78 | 4186 |
| 1742856000 | 9.084 | -0.12 | -1.26 | 9.38 | 9.38 | 8.76 | 1046 |
| 1742596800 | 9.2 | -0.19 | -2.02 | 9.3359 | 9.3899 | 9.2 | 760 |
| 1742510400 | 9.39 | -0.1 | -1.05 | 9.49 | 9.49 | 9.0399999 | 160 |
| 1742424000 | 9.49 | 0.49 | 5.44 | 9.3 | 9.49 | 8.9 | 2923 |
| 1742337600 | 9 | -0.28 | -3.02 | 9.53 | 9.81 | 9 | 2938 |
| 1742251200 | 9.28 | 0 | 0.00 | 8.9 | 9.28 | 8.9 | 392 |
| 1741992000 | 9.28 | 0 | 0.00 | 9.3 | 9.3 | 9.28 | 134 |
| 1741905600 | 9.28 | 0.06 | 0.65 | 9.38 | 9.38 | 8.95 | 697 |
| 1741819200 | 9.22 | -0.18 | -1.91 | 9.53 | 9.53 | 9.21 | 997 |
| 1741732800 | 9.4 | 0.18 | 1.95 | 9.72 | 9.72 | 9.4 | 1279 |
| 1741646400 | 9.22 | -0.25 | -2.64 | 9.5 | 10.22 | 8.6 | 18978 |
| 1741390800 | 9.4702 | -0.53 | -5.30 | 9.88 | 10.1 | 9.4702 | 33389 |
| 1741304400 | 10 | 0 | 0.00 | 10.32 | 10.32 | 9.57 | 622 |
| 1741218000 | 10 | 0.09 | 0.91 | 9.71 | 10.2 | 9.71 | 3966 |
| 1741131600 | 9.91 | -0.09 | -0.90 | 10 | 10.35 | 9.9 | 867 |
| 1741045200 | 10 | 1.77 | 21.51 | 9.9 | 10.388 | 9.4701 | 5631 |
| 1740786000 | 8.23 | -2.32 | -21.99 | 10.1 | 10.45 | 8.23 | 5208 |
| 1740699600 | 10.55 | 0 | 0.00 | 10.39 | 10.6 | 9.75 | 99 |
| 1740613200 | 10.55 | 0.62 | 6.24 | 10.49 | 10.68 | 10.06 | 2376 |
| 1740526800 | 9.93 | -0.27 | -2.65 | 10.1 | 10.19 | 9.5336 | 1958 |
| 1740440400 | 10.2 | 0.03 | 0.29 | 10.27 | 10.27 | 10.2 | 246 |
| 1740181200 | 10.17 | 0 | 0.00 | 10.19 | 10.19 | 9.925 | 319 |
| 1740094800 | 10.17 | -0.35 | -3.33 | 10.27 | 10.66 | 10.15 | 8651 |
| 1740008400 | 10.52 | -0.27 | -2.50 | 10.02 | 10.76 | 10.02 | 2617 |
| 1739922000 | 10.79 | 0.49 | 4.76 | 10.45 | 10.79 | 10 | 1580 |
| 1739576400 | 10.3 | 0.25 | 2.49 | 9.78 | 10.79 | 9.78 | 4832 |
| 1739490000 | 10.05 | 0.01 | 0.10 | 10.23 | 10.23 | 10 | 711 |
| 1739403600 | 10.04 | -0.71 | -6.60 | 10.5 | 10.6 | 9.72 | 4379 |
| 1739317200 | 10.75 | 0.73 | 7.29 | 10.02 | 10.77 | 10.02 | 3923 |
| 1739230800 | 10.02 | 0.01 | 0.10 | 9.5 | 10.03 | 9.3 | 8400 |
| 1738971600 | 10.01 | 0.46 | 4.82 | 9.9 | 10.295 | 9.9 | 880 |
| 1738885200 | 9.55 | -0.45 | -4.50 | 9.11 | 10.4544 | 9.11 | 5638 |
| 1738798800 | 10 | -0.88 | -8.09 | 10.33 | 10.45 | 9.89 | 6702 |
| 1738712400 | 10.88 | 0.84 | 8.34 | 10.26 | 11.06 | 10.12 | 5336 |
| 1738626000 | 10.0426 | -0.25 | -2.40 | 10.4 | 10.4 | 9.8 | 1256 |
| 1738366800 | 10.29 | 0 | 0.00 | 10.3 | 10.3 | 10.29 | 309 |
| 1738280400 | 10.29 | 0.39 | 3.94 | 9.7 | 10.3975 | 9.68 | 3003 |
| 1738194000 | 9.9 | -0.05 | -0.50 | 9.69 | 9.9 | 9.53 | 1972 |
| 1738107600 | 9.95 | -0.83 | -7.70 | 10.4 | 10.4 | 9.95 | 952 |
| 1738021200 | 10.78 | 0.6 | 5.89 | 10.21 | 10.78 | 10 | 2457 |
| 1737762000 | 10.18 | -0.28 | -2.64 | 10.5 | 10.5 | 10.14 | 1498 |
| 1737675600 | 10.4558 | 0 | 0.00 | 10.4558 | 10.4558 | 10.4558 | 0 |
| 1737589200 | 10.4558 | 0.16 | 1.51 | 9.91 | 10.4558 | 9.74 | 1823 |
| 1737502800 | 10.3 | -0.19 | -1.81 | 10 | 10.65 | 9.7025 | 2358 |
| 1737157200 | 10.49 | -0.66 | -5.92 | 11.4 | 11.4 | 10.15 | 2234 |
| 1737070800 | 11.15 | 0.23 | 2.11 | 10.6 | 11.2 | 10.4001 | 23432 |
| 1736984400 | 10.92 | 0.22 | 2.06 | 10.43 | 10.94 | 10.15 | 5994 |
| 1736898000 | 10.7 | 0.2 | 1.90 | 10.4 | 11 | 10.3 | 948 |
| 1736811600 | 10.5 | 0.5 | 5.00 | 10.16 | 10.5 | 9.8 | 3913 |
| 1736552400 | 10 | 0 | 0.00 | 10.56 | 10.88 | 9.8699999 | 21320 |
| 1736379600 | 10 | 0 | 0.00 | 10.1 | 10.26 | 9.51 | 52 |
| 1736293200 | 10 | -0.2 | -1.96 | 10.23 | 10.8685 | 10 | 565 |
| 1736206800 | 10.2 | -0.1 | -0.97 | 10.28 | 10.49 | 9.61 | 1466 |
| 1735947600 | 10.3001 | -0.1 | -0.96 | 10.4 | 10.52 | 9.6199999 | 5059 |
| 1735861200 | 10.4 | 0 | 0.00 | 10.2 | 10.4 | 10.2 | 211 |
| 1735688400 | 10.4 | 0.48 | 4.79 | 10 | 10.4 | 9.7 | 309 |
| 1735602000 | 9.925 | -0.18 | -1.73 | 9.99 | 10.25 | 9.8 | 3766 |
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
