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 | -0.02 | -0.208333333333 | 9.6 | 9.6697 | 9.54 | 486708 | 9.61495228 | CS |
| 4 | -0.24 | -2.44399185336 | 9.82 | 9.9 | 9.45 | 607719 | 9.68985387 | CS |
| 12 | -0.26 | -2.64227642276 | 9.84 | 10.02 | 9.45 | 630107 | 9.78784491 | CS |
| 26 | -0.4 | -4.00801603206 | 9.98 | 10.115 | 9.45 | 544750 | 9.83580635 | CS |
| 52 | -0.25 | -2.54323499491 | 9.83 | 10.16 | 9.21 | 476869 | 9.81288519 | CS |
| 156 | -0.72 | -6.99029126214 | 10.3 | 11.1 | 8.125 | 494037 | 9.32569462 | CS |
| 260 | 1.17 | 13.9120095125 | 8.41 | 12.69 | 8.125 | 462428 | 9.94470125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 9.58 | -0.05 | -0.52 | 9.63 | 9.63 | 9.58 | 374786 |
| 1743028800 | 9.63 | -0.02 | -0.21 | 9.66 | 9.6697 | 9.58 | 389758 |
| 1742942400 | 9.65 | 0.04 | 0.42 | 9.63 | 9.65 | 9.6 | 382732 |
| 1742856000 | 9.61 | 0.01 | 0.10 | 9.61 | 9.66 | 9.57 | 555767 |
| 1742596800 | 9.6 | 0 | 0.00 | 9.6 | 9.6099 | 9.5399999 | 530302 |
| 1742510400 | 9.6 | 0 | 0.00 | 9.6 | 9.65 | 9.57 | 574983 |
| 1742424000 | 9.6 | 0.05 | 0.52 | 9.55 | 9.61 | 9.5399999 | 440190 |
| 1742337600 | 9.55 | 0.06 | 0.63 | 9.49 | 9.55 | 9.48 | 463916 |
| 1742251200 | 9.49 | -0.1 | -1.04 | 9.6 | 9.63 | 9.45 | 1950326 |
| 1741992000 | 9.59 | -0.08 | -0.83 | 9.6 | 9.63 | 9.58 | 513801 |
| 1741905600 | 9.67 | -0.04 | -0.41 | 9.71 | 9.72 | 9.67 | 395602 |
| 1741819200 | 9.71 | -0.02 | -0.21 | 9.75 | 9.76 | 9.7 | 561797 |
| 1741732800 | 9.73 | -0.06 | -0.61 | 9.7899999 | 9.795 | 9.72 | 538224 |
| 1741646400 | 9.7899999 | -0.05 | -0.51 | 9.84 | 9.84 | 9.78 | 488759 |
| 1741390800 | 9.84 | -0.01 | -0.10 | 9.84 | 9.86 | 9.81 | 690147 |
| 1741304400 | 9.85 | 0.06 | 0.61 | 9.8 | 9.85 | 9.8 | 476162 |
| 1741218000 | 9.7899999 | -0.01 | -0.10 | 9.83 | 9.83 | 9.78 | 403819 |
| 1741131600 | 9.8 | -0.09 | -0.91 | 9.85 | 9.86 | 9.76 | 884179 |
| 1741045200 | 9.89 | 0.01 | 0.10 | 9.88 | 9.9 | 9.8699999 | 508781 |
| 1740786000 | 9.88 | 0.05 | 0.51 | 9.84 | 9.88 | 9.82 | 746235 |
| 1740699600 | 9.83 | 0.03 | 0.31 | 9.82 | 9.88 | 9.82 | 658908 |
| 1740613200 | 9.8 | 0 | 0.00 | 9.8 | 9.82 | 9.7899999 | 550336 |
| 1740526800 | 9.8 | 0.02 | 0.20 | 9.78 | 9.82 | 9.78 | 496558 |
| 1740440400 | 9.78 | -0.03 | -0.31 | 9.8 | 9.81 | 9.75 | 542014 |
| 1740181200 | 9.81 | 0.02 | 0.20 | 9.82 | 9.83 | 9.7899999 | 412316 |
| 1740094800 | 9.7899999 | -0.01 | -0.10 | 9.81 | 9.815 | 9.77 | 648237 |
| 1740008400 | 9.8 | 0 | 0.00 | 9.8 | 9.82 | 9.78 | 482988 |
| 1739922000 | 9.8 | -0.1 | -1.01 | 9.8699999 | 9.8709 | 9.77 | 1241650 |
| 1739576400 | 9.9 | -0.04 | -0.40 | 9.8699999 | 9.91 | 9.86 | 541313 |
| 1739490000 | 9.94 | 0.06 | 0.61 | 9.91 | 9.96 | 9.88 | 1568789 |
| 1739403600 | 9.88 | 0.01 | 0.10 | 9.85 | 9.88 | 9.83 | 451212 |
| 1739317200 | 9.8699999 | 0.02 | 0.20 | 9.85 | 9.875 | 9.84 | 902692 |
| 1739230800 | 9.85 | -0.03 | -0.30 | 9.88 | 9.89 | 9.7899999 | 841055 |
| 1738971600 | 9.88 | -0.09 | -0.90 | 9.98 | 10.02 | 9.83 | 931397 |
| 1738885200 | 9.97 | 0.01 | 0.10 | 9.96 | 10 | 9.96 | 426397 |
| 1738798800 | 9.96 | 0.01 | 0.10 | 9.96 | 9.97 | 9.92 | 404423 |
| 1738712400 | 9.95 | 0.07 | 0.71 | 9.88 | 9.95 | 9.88 | 418453 |
| 1738626000 | 9.88 | -0.02 | -0.20 | 9.89 | 9.905 | 9.8302 | 1377476 |
| 1738366800 | 9.9 | 0.02 | 0.20 | 9.88 | 9.9 | 9.85 | 598763 |
| 1738280400 | 9.88 | 0.1 | 1.02 | 9.84 | 9.88 | 9.84 | 505131 |
| 1738194000 | 9.78 | -0.01 | -0.10 | 9.8 | 9.82 | 9.78 | 441206 |
| 1738107600 | 9.7899999 | 0.03 | 0.31 | 9.7899999 | 9.7968 | 9.75 | 405135 |
| 1738021200 | 9.76 | -0.04 | -0.41 | 9.8063 | 9.8406 | 9.754 | 529892 |
| 1737762000 | 9.8 | 0.02 | 0.20 | 9.83 | 9.83 | 9.765 | 446386 |
| 1737675600 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1737589200 | 9.78 | -0.03 | -0.31 | 9.81 | 9.81 | 9.743025 | 632235 |
| 1737502800 | 9.81 | 0.03 | 0.31 | 9.8108 | 9.8199 | 9.76 | 525212 |
| 1737157200 | 9.78 | 0.04 | 0.41 | 9.78 | 9.82 | 9.75 | 1272683 |
| 1737070800 | 9.74 | -0.06 | -0.61 | 9.8 | 9.8 | 9.74 | 562860 |
| 1736984400 | 9.8 | 0.04 | 0.41 | 9.73 | 9.8 | 9.7201 | 411904 |
| 1736898000 | 9.76 | -0.01 | -0.10 | 9.77 | 9.77 | 9.73 | 356561 |
| 1736811600 | 9.77 | -0.03 | -0.31 | 9.77 | 9.77 | 9.7 | 433162 |
| 1736552400 | 9.8 | -0.02 | -0.20 | 9.765 | 9.81 | 9.76 | 394042 |
| 1736379600 | 9.82 | 0 | 0.00 | 9.8 | 9.835 | 9.775 | 537449 |
| 1736293200 | 9.82 | 0 | 0.00 | 9.84 | 9.84 | 9.76 | 426514 |
| 1736206800 | 9.82 | 0.02 | 0.20 | 9.83 | 9.8301 | 9.7899999 | 422229 |
| 1735947600 | 9.8 | -0.1 | -1.01 | 9.84 | 9.84 | 9.78 | 760772 |
| 1735861200 | 9.9 | 0.09 | 0.92 | 9.84 | 9.9 | 9.77 | 1232167 |
| 1735688400 | 9.81 | 0.1 | 1.03 | 9.76 | 9.83 | 9.74 | 748822 |
| 1735602000 | 9.71 | -0.01 | -0.10 | 9.715 | 9.75 | 9.69 | 408968 |
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
