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 | -0.1 | -1.0060362173 | 9.94 | 10.08 | 9.84 | 119686 | 9.95853699 | CS |
| 4 | 0.03 | 0.305810397554 | 9.81 | 10.08 | 9.61 | 140344 | 9.84087505 | CS |
| 12 | 0.09 | 0.923076923077 | 9.75 | 10.22 | 9.61 | 194897 | 9.94604128 | CS |
| 26 | 0.38 | 4.01691331924 | 9.46 | 10.22 | 9.26 | 172534 | 9.80723327 | CS |
| 52 | 1.57 | 18.984280532 | 8.27 | 10.22 | 8.27 | 143348 | 9.52351114 | CS |
| 156 | -2.23 | -18.4755592378 | 12.07 | 12.12 | 7.4 | 105327 | 9.26347099 | CS |
| 260 | -1.53 | -13.4564643799 | 11.37 | 12.58 | 7.4 | 93240 | 9.91326056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.86 | -0.04 | -0.40 | 9.9 | 9.9 | 9.8 | 139682 |
| 1732232400 | 9.9 | -0.05 | -0.50 | 9.99 | 10 | 9.8699999 | 112579 |
| 1732146000 | 9.95 | -0.05 | -0.50 | 9.95 | 10.01 | 9.93 | 151291 |
| 1732059600 | 10 | 0 | 0.00 | 10.05 | 10.05 | 9.99 | 94893 |
| 1731973200 | 10 | 0.05 | 0.50 | 9.96 | 10.08 | 9.93 | 119862 |
| 1731714000 | 9.95 | -0.01 | -0.10 | 9.94 | 9.96 | 9.9149999 | 119806 |
| 1731627600 | 9.96 | 0.11 | 1.12 | 9.8699999 | 9.96 | 9.8699999 | 99591 |
| 1731541200 | 9.85 | -0.06 | -0.57 | 9.95 | 9.9599 | 9.82 | 127913 |
| 1731454800 | 9.9065 | -0.05 | -0.54 | 9.96 | 10.02 | 9.86 | 123675 |
| 1731368400 | 9.96 | 0.02 | 0.20 | 10.02 | 10.02 | 9.94 | 53895 |
| 1731109200 | 9.94 | 0.12 | 1.22 | 9.84 | 9.96 | 9.84 | 167393 |
| 1731022800 | 9.82 | -0.05 | -0.51 | 9.92 | 9.92 | 9.8 | 164807 |
| 1730936400 | 9.8699999 | -0.06 | -0.55 | 9.8699999 | 9.88 | 9.81 | 145143 |
| 1730850000 | 9.925 | 0.06 | 0.56 | 9.84 | 9.93 | 9.84 | 138038 |
| 1730763600 | 9.8699999 | 0.13 | 1.33 | 9.82 | 9.9 | 9.78 | 137523 |
| 1730500800 | 9.74 | -0.02 | -0.20 | 9.78 | 9.805 | 9.68 | 182092 |
| 1730414400 | 9.76 | 0.07 | 0.72 | 9.69 | 9.76 | 9.64 | 196860 |
| 1730328000 | 9.69 | 0.02 | 0.21 | 9.71 | 9.75 | 9.64 | 165624 |
| 1730241600 | 9.67 | -0.04 | -0.41 | 9.69 | 9.7 | 9.61 | 243944 |
| 1730155200 | 9.71 | -0.04 | -0.41 | 9.83 | 9.84 | 9.65 | 155249 |
| 1729896000 | 9.75 | -0.03 | -0.31 | 9.81 | 9.89 | 9.74 | 106709 |
| 1729809600 | 9.78 | -0.06 | -0.61 | 9.84 | 9.89 | 9.75 | 130771 |
| 1729723200 | 9.84 | -0.21 | -2.09 | 10.04 | 10.04 | 9.78 | 307446 |
| 1729636800 | 10.05 | -0.03 | -0.30 | 10.08 | 10.116 | 10.04 | 106797 |
| 1729550400 | 10.08 | -0.12 | -1.18 | 10.2 | 10.21 | 10.06 | 279498 |
| 1729291200 | 10.2 | 0 | 0.00 | 10.2 | 10.22 | 10.17 | 182004 |
| 1729204800 | 10.2 | 0.07 | 0.69 | 10.09 | 10.21 | 10.07 | 283192 |
| 1729118400 | 10.13 | 0.05 | 0.50 | 10.1 | 10.135 | 10.09 | 287903 |
| 1729032000 | 10.08 | 0.03 | 0.30 | 10.11 | 10.1214 | 10.04 | 304997 |
| 1728945600 | 10.05 | -0.07 | -0.69 | 10.12 | 10.13 | 10.04 | 317495 |
| 1728686400 | 10.12 | 0.06 | 0.60 | 10.07 | 10.14 | 10.06 | 474378 |
| 1728600000 | 10.06 | 0.06 | 0.60 | 10 | 10.09 | 10 | 431103 |
| 1728513600 | 10 | -0.02 | -0.15 | 10.01 | 10.039 | 9.99 | 228612 |
| 1728427200 | 10.015 | 0.04 | 0.35 | 9.98 | 10.02 | 9.975 | 196721 |
| 1728340800 | 9.98 | 0 | 0.00 | 10 | 10 | 9.95 | 551293 |
| 1728081600 | 9.98 | 0.01 | 0.10 | 9.97 | 10.02 | 9.9601 | 387704 |
| 1727995200 | 9.97 | -0.04 | -0.40 | 10.04 | 10.04 | 9.95 | 136313 |
| 1727908800 | 10.01 | 0.03 | 0.25 | 9.99 | 10.01 | 9.97 | 208449 |
| 1727822400 | 9.985 | 0.01 | 0.15 | 10 | 10.05 | 9.97 | 143276 |
| 1727736000 | 9.97 | 0.09 | 0.91 | 9.9 | 10.01 | 9.89 | 267430 |
| 1727476800 | 9.88 | 0.03 | 0.30 | 9.86 | 9.88 | 9.85 | 205665 |
| 1727390400 | 9.85 | 0 | 0.00 | 9.85 | 9.8707999 | 9.839 | 580461 |
| 1727304000 | 9.85 | 0 | 0.00 | 9.85 | 9.855 | 9.83 | 195688 |
| 1727217600 | 9.85 | -0.02 | -0.20 | 9.8699999 | 9.8854 | 9.83 | 193504 |
| 1727131200 | 9.8699999 | -0.06 | -0.60 | 9.94 | 9.95 | 9.86 | 222158 |
| 1726872000 | 9.93 | -0.03 | -0.30 | 9.96 | 9.9852 | 9.93 | 50501 |
| 1726785600 | 9.96 | -0.09 | -0.90 | 10.03 | 10.04 | 9.92 | 171208 |
| 1726699200 | 10.05 | 0.03 | 0.30 | 10.05 | 10.09 | 10.02 | 203472 |
| 1726612800 | 10.02 | 0.03 | 0.30 | 10.01 | 10.05 | 9.97 | 265223 |
| 1726526400 | 9.99 | 0 | 0.00 | 9.99 | 10.01 | 9.97 | 76070 |
| 1726267200 | 9.99 | -0.01 | -0.10 | 10.01 | 10.025 | 9.97 | 93381 |
| 1726180800 | 10 | 0.03 | 0.30 | 9.98 | 10.01 | 9.96 | 175899 |
| 1726094400 | 9.97 | 0.06 | 0.61 | 9.91 | 9.99 | 9.89 | 158287 |
| 1726008000 | 9.91 | 0.06 | 0.61 | 9.88 | 9.92 | 9.81 | 45221 |
| 1725921600 | 9.85 | -0.04 | -0.35 | 9.92 | 9.92 | 9.83 | 73440 |
| 1725662400 | 9.885 | 0.04 | 0.46 | 9.85 | 9.91 | 9.825 | 222767 |
| 1725576000 | 9.84 | 0.05 | 0.51 | 9.8 | 9.84 | 9.785 | 160305 |
| 1725489600 | 9.7899999 | 0 | 0.00 | 9.77 | 9.85 | 9.75 | 221065 |
| 1725403200 | 9.7899999 | 0.05 | 0.51 | 9.77 | 9.7899999 | 9.77 | 73075 |
| 1725057600 | 9.74 | 0 | 0.00 | 9.75 | 9.755 | 9.72 | 79259 |
| 1724971200 | 9.74 | 0.02 | 0.21 | 9.74 | 9.74 | 9.7 | 546985 |
| 1724884800 | 9.72 | -0.02 | -0.21 | 9.74 | 9.77 | 9.7 | 3675740 |
| 1724798400 | 9.74 | -0.02 | -0.20 | 9.73 | 9.75 | 9.72 | 124589 |
| 1724712000 | 9.76 | -0 | -0.03 | 9.77 | 9.8 | 9.73 | 134669 |
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
