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 | -0.12 | -1.1964107677 | 10.03 | 10.245 | 9.9 | 2148758 | 10.12766556 | DR |
| 4 | 0.09 | 0.91649694501 | 9.82 | 10.315 | 9.46 | 2513192 | 9.91834507 | DR |
| 12 | 0.71 | 7.71739130435 | 9.2 | 10.315 | 8.545 | 2431591 | 9.41673679 | DR |
| 26 | 1.67 | 20.2669902913 | 8.24 | 10.315 | 7.8 | 2603850 | 8.9241793 | DR |
| 52 | 4.79 | 93.5546875 | 5.12 | 10.315 | 5.1 | 2179196 | 7.85255815 | DR |
| 156 | 3.92 | 65.4424040067 | 5.99 | 10.315 | 4.295 | 1841980 | 6.70511734 | DR |
| 260 | 6.95 | 234.797297297 | 2.96 | 10.315 | 2.34 | 1636794 | 6.28164489 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.9 | -0.31 | -3.04 | 9.935 | 9.985 | 9.865 | 2198045 |
| 1732232400 | 10.21 | 0.01 | 0.10 | 10.12 | 10.245 | 10.085 | 1806678 |
| 1732146000 | 10.2 | 0.15 | 1.49 | 10.12 | 10.21 | 10.035 | 2490727 |
| 1732059600 | 10.05 | -0.04 | -0.40 | 9.935 | 10.075 | 9.92 | 1832585 |
| 1731973200 | 10.09 | 0.01 | 0.10 | 10.035 | 10.17 | 10.025 | 2390898 |
| 1731714000 | 10.08 | 0.12 | 1.20 | 10.055 | 10.08 | 9.99 | 1961886 |
| 1731627600 | 9.96 | 0 | 0.00 | 10.01 | 10.0587 | 9.935 | 1743180 |
| 1731541200 | 9.96 | -0.02 | -0.20 | 10.04 | 10.055 | 9.94 | 1850345 |
| 1731454800 | 9.98 | -0.26 | -2.54 | 10.07 | 10.0885 | 9.93 | 1510453 |
| 1731368400 | 10.24 | 0.26 | 2.61 | 10.22 | 10.315 | 10.215 | 1163497 |
| 1731109200 | 9.98 | -0.06 | -0.60 | 9.945 | 10 | 9.89 | 1908548 |
| 1731022800 | 10.04 | -0.2 | -1.95 | 10.125 | 10.13 | 9.985 | 2986406 |
| 1730936400 | 10.24 | 0.03 | 0.29 | 10.09 | 10.24 | 10.01 | 3174825 |
| 1730850000 | 10.21 | 0.16 | 1.59 | 10.155 | 10.24 | 10.13 | 2061455 |
| 1730763600 | 10.05 | 0.29 | 2.97 | 10.18 | 10.215 | 10.045 | 4426403 |
| 1730500800 | 9.76 | 0.2 | 2.09 | 9.8 | 9.8699999 | 9.75 | 2402088 |
| 1730414400 | 9.56 | -0.08 | -0.83 | 9.77 | 9.77 | 9.505 | 3505464 |
| 1730328000 | 9.64 | 0.06 | 0.63 | 9.6199999 | 9.835 | 9.6199999 | 2883603 |
| 1730241600 | 9.58 | -0.14 | -1.44 | 9.635 | 9.64 | 9.53 | 2939165 |
| 1730155200 | 9.72 | 0.23 | 2.42 | 9.55 | 9.77 | 9.55 | 3238547 |
| 1729896000 | 9.49 | -0.08 | -0.84 | 9.82 | 9.83 | 9.46 | 3199789 |
| 1729809600 | 9.57 | 0.26 | 2.79 | 9.51 | 9.57 | 9.43 | 2680545 |
| 1729723200 | 9.31 | -0.16 | -1.69 | 9.34 | 9.3599 | 9.2444 | 1892848 |
| 1729636800 | 9.47 | 0.09 | 0.96 | 9.38 | 9.48 | 9.35 | 1349736 |
| 1729550400 | 9.38 | -0.14 | -1.47 | 9.45 | 9.4766 | 9.34 | 1682148 |
| 1729291200 | 9.52 | -0.02 | -0.21 | 9.47 | 9.5399999 | 9.42 | 1358030 |
| 1729204800 | 9.5399999 | 0.19 | 2.03 | 9.51 | 9.59 | 9.5013 | 1892292 |
| 1729118400 | 9.35 | 0.04 | 0.43 | 9.39 | 9.4 | 9.33 | 1846051 |
| 1729032000 | 9.31 | -0.04 | -0.43 | 9.47 | 9.48 | 9.31 | 2593290 |
| 1728945600 | 9.35 | -0.01 | -0.11 | 9.27 | 9.38 | 9.25 | 1838451 |
| 1728686400 | 9.36 | 0.05 | 0.54 | 9.25 | 9.3699999 | 9.25 | 1741290 |
| 1728600000 | 9.31 | 0.05 | 0.54 | 9.325 | 9.3699999 | 9.25 | 2330709 |
| 1728513600 | 9.26 | -0.02 | -0.22 | 9.17 | 9.27 | 9.16 | 2711846 |
| 1728427200 | 9.28 | -0.09 | -0.96 | 9.275 | 9.2899999 | 9.19 | 2629907 |
| 1728340800 | 9.3699999 | 0.16 | 1.74 | 9.35 | 9.42 | 9.3101 | 2933000 |
| 1728081600 | 9.21 | 0.44 | 5.02 | 9.055 | 9.21 | 9.055 | 3058436 |
| 1727995200 | 8.77 | -0.16 | -1.79 | 8.7701 | 8.8 | 8.695 | 2108858 |
| 1727908800 | 8.93 | -0.2 | -2.19 | 8.945 | 8.9899 | 8.9 | 3030375 |
| 1727822400 | 9.13 | -0.23 | -2.46 | 9.32 | 9.33 | 9.055 | 3056680 |
| 1727735520 | 9.36 | 0.02 | 0.21 | 9.25 | 9.38 | 9.25 | 5224760 |
| 1727476800 | 9.34 | -0.08 | -0.85 | 9.33 | 9.385 | 9.295 | 2881458 |
| 1727390400 | 9.42 | 0.31 | 3.40 | 9.34 | 9.435 | 9.2899999 | 2034027 |
| 1727304000 | 9.11 | -0.14 | -1.51 | 9.28 | 9.2899999 | 9.08 | 2029969 |
| 1727217600 | 9.25 | 0.18 | 1.98 | 9.24 | 9.27 | 9.1973 | 1838403 |
| 1727131200 | 9.07 | -0.01 | -0.11 | 9.09 | 9.1199999 | 9.0399999 | 1954798 |
| 1726872000 | 9.08 | -0.12 | -1.30 | 9.11 | 9.1199999 | 9.06 | 2114494 |
| 1726785600 | 9.2 | 0.21 | 2.34 | 9.15 | 9.215 | 9.075 | 1818206 |
| 1726699200 | 8.99 | -0.06 | -0.66 | 9.005 | 9.125 | 8.925 | 2134132 |
| 1726612800 | 9.05 | 0 | 0.00 | 9.085 | 9.13 | 9.0101 | 1842206 |
| 1726526400 | 9.05 | 0.11 | 1.23 | 8.95 | 9.05 | 8.9149999 | 2198959 |
| 1726267200 | 8.94 | 0.12 | 1.36 | 8.905 | 8.97 | 8.8913 | 2165046 |
| 1726180800 | 8.82 | -0.01 | -0.11 | 8.73 | 8.86 | 8.6794 | 2520440 |
| 1726094400 | 8.83 | 0.16 | 1.85 | 8.71 | 8.85 | 8.61 | 2710064 |
| 1726008000 | 8.67 | -0.18 | -2.03 | 8.735 | 8.74 | 8.545 | 2559244 |
| 1725921600 | 8.85 | 0.18 | 2.08 | 8.82 | 8.8888 | 8.795 | 2284820 |
| 1725662400 | 8.67 | -0.37 | -4.09 | 8.98 | 8.985 | 8.67 | 2275133 |
| 1725576000 | 9.0399999 | 0.15 | 1.69 | 9.06 | 9.08 | 8.99 | 1961666 |
| 1725489600 | 8.89 | 0.1 | 1.14 | 8.91 | 8.9778 | 8.8699999 | 2704561 |
| 1725403200 | 8.7899999 | -0.43 | -4.66 | 8.94 | 8.94 | 8.76 | 2865154 |
| 1725057600 | 9.22 | 0.06 | 0.66 | 9.2 | 9.24 | 9.13 | 2029660 |
| 1724971200 | 9.16 | 0.14 | 1.55 | 9.11 | 9.19 | 9.05 | 2555297 |
| 1724884800 | 9.02 | -0.39 | -4.14 | 8.98 | 9.085 | 8.95 | 2763194 |
| 1724798400 | 9.41 | 0.14 | 1.51 | 9.32 | 9.43 | 9.305 | 1987426 |
| 1724712000 | 9.27 | 0 | 0.00 | 9.27 | 9.34 | 9.17 | 1501104 |
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
