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 | -0.65 | -6.98924731183 | 9.3 | 9.63 | 8.65 | 543096 | 9.01917292 | CS |
| 4 | -3.42 | -28.3347141674 | 12.07 | 13.24 | 8.65 | 635455 | 10.29125574 | CS |
| 12 | -2.04 | -19.0832553789 | 10.69 | 13.24 | 8.65 | 492653 | 10.83019645 | CS |
| 26 | -8.26 | -48.8468361916 | 16.91 | 20.91 | 8.65 | 546410 | 13.27227189 | CS |
| 52 | -12.78 | -59.636024265 | 21.43 | 25.78 | 8.65 | 618426 | 15.41724627 | CS |
| 156 | -4.42 | -33.817903596 | 13.07 | 25.78 | 5.08 | 353412 | 13.5926568 | CS |
| 260 | -14.35 | -62.3913043478 | 23 | 70.3331 | 5.08 | 329415 | 18.13825093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.75 | -0.21 | -2.34 | 8.96 | 9.18 | 8.67 | 807368 |
| 1741304400 | 8.96 | 0.01 | 0.11 | 8.75 | 9.13 | 8.71 | 445126 |
| 1741218000 | 8.95 | 0.03 | 0.34 | 8.91 | 9.05 | 8.685 | 634556 |
| 1741131600 | 8.92 | -0.07 | -0.78 | 9.0399999 | 9.0399999 | 8.656 | 571820 |
| 1741045200 | 8.99 | -0.3 | -3.23 | 9.3 | 9.63 | 8.92 | 536900 |
| 1740786000 | 9.2899999 | -0.08 | -0.85 | 9.3 | 9.395 | 9.03 | 526649 |
| 1740699600 | 9.3699999 | 0.32 | 3.54 | 9.02 | 9.52 | 8.65 | 959143 |
| 1740613200 | 9.05 | -0.25 | -2.69 | 9.45 | 9.45 | 8.85 | 1072562 |
| 1740526800 | 9.3 | -2.11 | -18.49 | 9.7 | 9.9805 | 8.685 | 2848815 |
| 1740440400 | 11.41 | 0 | 0.00 | 11.28 | 11.8099 | 11.25 | 688896 |
| 1740181200 | 11.41 | -0.36 | -3.06 | 11.9 | 12.14 | 11.27 | 446548 |
| 1740094800 | 11.77 | -0.83 | -6.59 | 12.49 | 12.5122 | 11.48 | 443172 |
| 1740008400 | 12.6 | 0.82 | 6.96 | 11.85 | 12.62 | 11.57 | 332807 |
| 1739922000 | 11.78 | -1 | -7.82 | 12.74 | 12.81 | 11.6 | 557433 |
| 1739576400 | 12.78 | -0.36 | -2.74 | 13.24 | 13.24 | 12.77 | 227276 |
| 1739490000 | 13.14 | 0.34 | 2.66 | 12.82 | 13.19 | 12.74 | 309714 |
| 1739403600 | 12.8 | 0.07 | 0.55 | 12.49 | 12.84 | 12.26 | 319581 |
| 1739317200 | 12.73 | -0.06 | -0.47 | 12.61 | 12.89 | 12.5003 | 300175 |
| 1739230800 | 12.79 | 0.3 | 2.40 | 12.53 | 12.88 | 12.5 | 380577 |
| 1738971600 | 12.49 | 0.39 | 3.22 | 12.07 | 12.51 | 11.94 | 466317 |
| 1738885200 | 12.1 | 0.11 | 0.92 | 12.07 | 12.17 | 11.935 | 245820 |
| 1738798800 | 11.99 | 0.22 | 1.87 | 11.72 | 12.03 | 11.65 | 319404 |
| 1738712400 | 11.77 | 0.59 | 5.28 | 11.14 | 11.78 | 11.14 | 291613 |
| 1738626000 | 11.18 | -0.21 | -1.84 | 11.09 | 11.4089 | 11.0174 | 336395 |
| 1738366800 | 11.39 | -0.13 | -1.13 | 11.48 | 11.62 | 11.3 | 287448 |
| 1738280400 | 11.52 | 0.21 | 1.86 | 11.26 | 11.73 | 11.26 | 239857 |
| 1738194000 | 11.31 | 0.05 | 0.44 | 11.15 | 11.34 | 10.97 | 225430 |
| 1738107600 | 11.26 | -0.24 | -2.09 | 11.48 | 11.515 | 11.21 | 261366 |
| 1738021200 | 11.5 | 0.52 | 4.74 | 11.07 | 12.15 | 11.07 | 664562 |
| 1737762000 | 10.98 | 0.32 | 3.00 | 10.93 | 11.08 | 10.9 | 230448 |
| 1737675600 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1737589200 | 10.66 | -0.56 | -4.99 | 11.28 | 11.28 | 10.645 | 521311 |
| 1737502800 | 11.22 | 0.08 | 0.72 | 11.25 | 11.34 | 11.07 | 269593 |
| 1737157200 | 11.14 | -0.14 | -1.24 | 11.4 | 11.45 | 11.015 | 264561 |
| 1737070800 | 11.28 | 0.06 | 0.53 | 11.31 | 11.355 | 11.11 | 329311 |
| 1736984400 | 11.22 | 0.04 | 0.36 | 11.39 | 11.51 | 11.02 | 289790 |
| 1736898000 | 11.18 | -0.03 | -0.27 | 11.34 | 11.49 | 10.99 | 346949 |
| 1736811600 | 11.21 | 0.65 | 6.16 | 10.52 | 11.24 | 10.28 | 440297 |
| 1736552400 | 10.56 | -0.72 | -6.38 | 11.03 | 11.11 | 10.47 | 421372 |
| 1736379600 | 11.28 | -0.48 | -4.08 | 11.67 | 11.7 | 11.26 | 378934 |
| 1736293200 | 11.76 | 0.37 | 3.25 | 11.565 | 11.81 | 11.49 | 714118 |
| 1736206800 | 11.39 | -0.18 | -1.56 | 11.6 | 11.65 | 11.39 | 410630 |
| 1735947600 | 11.57 | 0.18 | 1.58 | 11.56 | 11.75 | 11.345 | 248054 |
| 1735861200 | 11.39 | 0.1 | 0.89 | 11.49 | 11.89 | 11.38 | 484569 |
| 1735688400 | 11.29 | 0.13 | 1.16 | 11.24 | 11.35 | 11.1 | 1442945 |
| 1735602000 | 11.16 | 0.02 | 0.18 | 11.01 | 11.3 | 10.86 | 413261 |
| 1735342800 | 11.14 | -0.27 | -2.37 | 11.3 | 11.39 | 10.96 | 422220 |
| 1735256400 | 11.41 | 0.55 | 5.06 | 10.84 | 11.46 | 10.84 | 395009 |
| 1735077840 | 10.86 | 0.15 | 1.40 | 10.53 | 10.905 | 10.47 | 342856 |
| 1734997200 | 10.71 | -0.5 | -4.46 | 11.12 | 11.2199 | 10.64 | 299610 |
| 1734738000 | 11.21 | 0 | 0.00 | 11.12 | 11.39 | 11.075 | 531775 |
| 1734651600 | 11.21 | -0.03 | -0.27 | 11.32 | 11.45 | 10.86 | 380498 |
| 1734565200 | 11.24 | -0.31 | -2.68 | 11.48 | 11.84 | 11.2 | 560820 |
| 1734478800 | 11.55 | 0.19 | 1.67 | 11.3478 | 12 | 11.28 | 545235 |
| 1734392400 | 11.36 | 0.62 | 5.77 | 11.1744 | 11.56 | 10.8 | 409328 |
| 1734133200 | 10.74 | 0.01 | 0.09 | 10.72 | 11.04 | 10.685 | 378371 |
| 1734046800 | 10.73 | -0.48 | -4.28 | 11.25 | 11.43 | 10.72 | 395301 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.21 | 11.32 | 10.845 | 807042 |
| 1733874000 | 11.17 | -0.63 | -5.34 | 11.595 | 11.75 | 11.13 | 1287578 |
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
