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 | 0.48 | 4.57142857143 | 10.5 | 11.005 | 10.35 | 1979535 | 10.67576716 | CS |
| 4 | 0.855 | 8.44444444444 | 10.125 | 11.005 | 9.4 | 3181047 | 10.30736823 | CS |
| 12 | 0.345 | 3.24400564175 | 10.635 | 13.18 | 8.965 | 4090062 | 10.25183536 | CS |
| 26 | 0.28 | 2.61682242991 | 10.7 | 18.1 | 7.605 | 4086937 | 11.35263406 | CS |
| 52 | -1.62 | -12.8571428571 | 12.6 | 18.1 | 7.605 | 3273610 | 11.65600163 | CS |
| 156 | -28.49 | -72.1814035977 | 39.47 | 44.72 | 7.605 | 2088105 | 15.37854764 | CS |
| 260 | -32.55 | -74.7760165403 | 43.53 | 55.15 | 7.605 | 1446837 | 18.83551636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 10.98 | 0.37 | 3.49 | 10.69 | 11.005 | 10.69 | 3153465 |
| 1732318800 | 10.61 | 0.11 | 1.05 | 10.57 | 10.69 | 10.49 | 1581260 |
| 1732232400 | 10.5 | 0.03 | 0.29 | 10.46 | 10.64 | 10.358 | 1777774 |
| 1732146000 | 10.47 | -0.11 | -1.04 | 10.6 | 10.6589 | 10.355 | 1887040 |
| 1732059600 | 10.58 | -0.05 | -0.47 | 10.46 | 10.59 | 10.35 | 1696872 |
| 1731973200 | 10.63 | 0.35 | 3.40 | 10.31 | 10.645 | 10.3 | 2414141 |
| 1731714000 | 10.28 | 0.44 | 4.47 | 10.05 | 10.68 | 9.845 | 4449761 |
| 1731627600 | 9.84 | 0.14 | 1.44 | 9.73 | 9.9 | 9.6 | 2342202 |
| 1731541200 | 9.7 | -0.4 | -3.96 | 10.11 | 10.3777 | 9.7 | 3316095 |
| 1731454800 | 10.1 | 0.13 | 1.30 | 9.95 | 10.335 | 9.9 | 2629055 |
| 1731368400 | 9.97 | -0.67 | -6.30 | 10.42 | 10.5 | 9.4 | 7823484 |
| 1731109200 | 10.64 | 0.06 | 0.57 | 10.66 | 10.78 | 10.4 | 4190974 |
| 1731022800 | 10.58 | -0.05 | -0.47 | 10.77 | 10.845 | 10.31 | 3777925 |
| 1730936400 | 10.63 | 0.12 | 1.14 | 10.54 | 10.83 | 10.38 | 2826069 |
| 1730850000 | 10.51 | 0.13 | 1.25 | 10.35 | 10.92 | 10.18 | 4217059 |
| 1730763600 | 10.38 | 0.16 | 1.57 | 10.2 | 10.5 | 10.15 | 3875326 |
| 1730500800 | 10.22 | -0.05 | -0.49 | 10.36 | 10.675 | 10.1 | 3666939 |
| 1730414400 | 10.27 | 0.27 | 2.70 | 10.1 | 10.295 | 9.98 | 2943703 |
| 1730328000 | 10 | 0.07 | 0.70 | 9.9 | 10.185 | 9.85 | 3065729 |
| 1730241600 | 9.93 | -0.14 | -1.39 | 10.05 | 10.175 | 9.93 | 3092869 |
| 1730155200 | 10.07 | 0.32 | 3.28 | 10.15 | 10.39 | 9.96 | 5805944 |
| 1729896000 | 9.75 | 0.01 | 0.10 | 9.83 | 9.95 | 9.7 | 2473779 |
| 1729809600 | 9.74 | 0.02 | 0.21 | 9.69 | 9.89 | 9.63 | 1581649 |
| 1729723200 | 9.72 | -0.16 | -1.62 | 9.84 | 9.84 | 9.645 | 1969748 |
| 1729636800 | 9.88 | -0.02 | -0.20 | 9.88 | 10.02 | 9.76 | 2033030 |
| 1729550400 | 9.9 | -0.21 | -2.08 | 10.09 | 10.155 | 9.775 | 2524336 |
| 1729291200 | 10.11 | -0.12 | -1.17 | 10.26 | 10.26 | 9.91 | 2375999 |
| 1729204800 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10.1042 | 2122227 |
| 1729118400 | 10.45 | 0.06 | 0.58 | 10.56 | 10.6 | 10.3 | 2952422 |
| 1729032000 | 10.39 | 0.29 | 2.87 | 10.1 | 10.49 | 10.015 | 3649583 |
| 1728945600 | 10.1 | 0.37 | 3.80 | 9.73 | 10.12 | 9.6199999 | 2873037 |
| 1728686400 | 9.73 | -0.07 | -0.71 | 9.81 | 9.98 | 9.71 | 1861259 |
| 1728600000 | 9.8 | 0.27 | 2.83 | 9.53 | 9.86 | 9.43 | 2492731 |
| 1728513600 | 9.53 | -0.24 | -2.46 | 9.77 | 9.785 | 9.26 | 4606174 |
| 1728427200 | 9.77 | 0.05 | 0.51 | 9.72 | 9.865 | 9.58 | 3069241 |
| 1728340800 | 9.72 | -0.04 | -0.41 | 9.72 | 9.9 | 9.6 | 3148002 |
| 1728081600 | 9.76 | -0.01 | -0.10 | 9.67 | 9.826 | 9.635 | 3001238 |
| 1727995200 | 9.77 | 0.52 | 5.62 | 9.25 | 9.785 | 9.015 | 5237623 |
| 1727908800 | 9.25 | 0.13 | 1.43 | 9.14 | 9.25 | 8.84 | 4434326 |
| 1727822400 | 9.1199999 | -0.56 | -5.79 | 9.7 | 9.74 | 9.11 | 6305469 |
| 1727736000 | 9.68 | -0.27 | -2.71 | 9.83 | 9.83 | 9.5399999 | 5049963 |
| 1727476800 | 9.95 | 0.1 | 1.02 | 9.96 | 10.14 | 9.81 | 4218476 |
| 1727390400 | 9.85 | -0.13 | -1.30 | 9.97 | 10.13 | 9.83 | 14866800 |
| 1727304000 | 9.98 | 0.08 | 0.81 | 9.8699999 | 10.19 | 9.8351 | 11157393 |
| 1727217600 | 9.9 | -1 | -9.17 | 9.6 | 10.21 | 9.52 | 41263859 |
| 1727131200 | 10.9 | -0.07 | -0.64 | 10.75 | 11.04 | 10.63 | 2521717 |
| 1726872000 | 10.97 | 0.01 | 0.09 | 10.91 | 11.2 | 10.62 | 4376585 |
| 1726785600 | 10.96 | -1.1 | -9.12 | 12 | 12 | 10.82 | 6324893 |
| 1726699200 | 12.06 | -0.18 | -1.47 | 12.27 | 12.52 | 11.985 | 1581026 |
| 1726612800 | 12.24 | 0.02 | 0.16 | 12.25 | 12.755 | 11.92 | 1980804 |
| 1726526400 | 12.22 | 0.6 | 5.16 | 11.5 | 13.18 | 11.4 | 5060617 |
| 1726267200 | 11.62 | 0.45 | 4.03 | 11.22 | 12.15 | 11.22 | 3124303 |
| 1726180800 | 11.17 | -0.11 | -0.98 | 11.29 | 11.415 | 11.075 | 1251534 |
| 1726094400 | 11.28 | -0.32 | -2.76 | 11.46 | 11.46 | 11.12 | 1289357 |
| 1726008000 | 11.6 | 0.66 | 6.03 | 10.94 | 11.7 | 10.8 | 2067703 |
| 1725921600 | 10.94 | 0.08 | 0.74 | 10.75 | 11.05 | 10.63 | 1824704 |
| 1725662400 | 10.86 | -0.38 | -3.38 | 11.23 | 11.44 | 10.84 | 1752404 |
| 1725576000 | 11.24 | -0.97 | -7.94 | 12.33 | 12.5 | 11.12 | 2456576 |
| 1725489600 | 12.21 | 0.62 | 5.35 | 11.6 | 12.69 | 11.6 | 3870768 |
| 1725403200 | 11.59 | 0.86 | 8.01 | 10.68 | 11.89 | 10.57 | 4229382 |
| 1725057600 | 10.73 | -0.22 | -2.01 | 10.96 | 10.96 | 10.53 | 2487795 |
| 1724971200 | 10.95 | -0.03 | -0.27 | 10.95 | 11.08 | 10.7548 | 1869039 |
| 1724884800 | 10.98 | 0.08 | 0.73 | 10.9 | 11.095 | 10.83 | 1765023 |
| 1724798400 | 10.9 | -0.54 | -4.72 | 11.35 | 11.385 | 10.88 | 2343683 |
| 1724712000 | 11.44 | -0.2 | -1.72 | 11.68 | 11.75 | 11.425 | 1648991 |
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
