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 | -0.19 | -1.95674562307 | 9.71 | 11.11 | 8.95 | 1398476 | 10.23251994 | CS |
| 4 | -0.47 | -4.7047047047 | 9.99 | 11.28 | 8.68 | 1573514 | 9.74379664 | CS |
| 12 | 1.21 | 14.5607701564 | 8.31 | 17.7281 | 6.81 | 2208013 | 11.63852817 | CS |
| 26 | 4.65 | 95.4825462012 | 4.87 | 17.7281 | 4.38 | 1262631 | 10.66589238 | CS |
| 52 | 7.04 | 283.870967742 | 2.48 | 17.7281 | 2.375 | 740377 | 9.53261285 | CS |
| 156 | 5.79 | 155.227882038 | 3.73 | 17.7281 | 1.7 | 347733 | 7.63027231 | CS |
| 260 | -0.95 | -9.0735434575 | 10.47 | 17.7281 | 1.7 | 352170 | 7.33886572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 9.51 | 0.19 | 2.04 | 9.33 | 9.53 | 9.15 | 876121 |
| 1743115200 | 9.32 | -0.63 | -6.33 | 9.77 | 9.77 | 8.95 | 1426843 |
| 1743028800 | 9.95 | -0.79 | -7.36 | 10.77 | 10.77 | 9.8 | 1537323 |
| 1742942400 | 10.74 | -0.19 | -1.74 | 11.11 | 11.11 | 10.61 | 1330501 |
| 1742856000 | 10.93 | 1.17 | 11.99 | 10.3 | 10.98 | 9.9 | 1996468 |
| 1742596800 | 9.76 | -0.15 | -1.51 | 9.71 | 9.8 | 9.33 | 987854 |
| 1742510400 | 9.91 | 0.23 | 2.38 | 9.68 | 10.14 | 9.571 | 1304944 |
| 1742424000 | 9.68 | 0.54 | 5.91 | 9.24 | 9.78 | 9.19 | 1245890 |
| 1742337600 | 9.14 | -0.11 | -1.19 | 9.15 | 9.22 | 8.8204999 | 678600 |
| 1742251200 | 9.25 | 0 | 0.00 | 9.24 | 9.33 | 8.92 | 987111 |
| 1741992000 | 9.25 | 0.37 | 4.17 | 9.08 | 9.27 | 8.8301 | 980370 |
| 1741905600 | 8.88 | -0.47 | -5.03 | 9.34 | 9.35 | 8.75 | 1009169 |
| 1741819200 | 9.35 | 0.14 | 1.52 | 9.67 | 9.7899 | 9.07 | 1010910 |
| 1741732800 | 9.21 | 0.16 | 1.77 | 9.01 | 9.46 | 8.8699999 | 1147455 |
| 1741646400 | 9.05 | -0.6 | -6.22 | 9.2899999 | 9.47 | 8.68 | 2029956 |
| 1741390800 | 9.65 | -0.04 | -0.41 | 9.7 | 9.7356 | 9.03 | 1595677 |
| 1741304400 | 9.69 | -0.67 | -6.47 | 10.14 | 10.4499 | 9.15 | 2354373 |
| 1741218000 | 10.36 | 1.01 | 10.80 | 11.25 | 11.28 | 9.57 | 3788108 |
| 1741131600 | 9.35 | -0.24 | -2.50 | 9.21 | 9.6 | 9.03 | 2225275 |
| 1741045200 | 9.59 | -0.27 | -2.74 | 10.27 | 10.72 | 9.58 | 1991074 |
| 1740786000 | 9.86 | -0.27 | -2.67 | 9.99 | 10.0699 | 9.53 | 2099406 |
| 1740699600 | 10.13 | -0.38 | -3.62 | 10.63 | 10.8 | 10.12 | 947456 |
| 1740613200 | 10.51 | -0.19 | -1.78 | 10.88 | 11.154 | 10.3101 | 1282327 |
| 1740526800 | 10.7 | -0.23 | -2.10 | 10.66 | 10.77 | 10.2 | 1853534 |
| 1740440400 | 10.93 | -0.36 | -3.19 | 11.19 | 11.3 | 10.09 | 3238624 |
| 1740181200 | 11.29 | -0.03 | -0.27 | 11.45 | 12.05 | 11.21 | 1862883 |
| 1740094800 | 11.32 | -0.3 | -2.58 | 11.6 | 11.8 | 11.16 | 1380875 |
| 1740008400 | 11.62 | -0.38 | -3.17 | 12.11 | 12.11 | 11.3 | 2183946 |
| 1739922000 | 12 | -1.11 | -8.47 | 13 | 13.26 | 11.59 | 3857873 |
| 1739576400 | 13.11 | 0.08 | 0.61 | 13.37 | 13.56 | 12.72 | 1669296 |
| 1739490000 | 13.03 | -1.27 | -8.88 | 14.5 | 15.3 | 12.75 | 4116138 |
| 1739403600 | 14.3 | -0.7 | -4.67 | 14.315 | 14.74 | 13.6 | 2743725 |
| 1739317200 | 15 | -0.42 | -2.72 | 14.92 | 15.95 | 14.88 | 2123122 |
| 1739230800 | 15.42 | -1.52 | -8.97 | 17.29 | 17.31 | 14.21 | 6182712 |
| 1738971600 | 16.94 | 0.58 | 3.55 | 16.55 | 17.7281 | 16.07 | 3103098 |
| 1738885200 | 16.36 | 0.79 | 5.07 | 15.89 | 16.71 | 15.51 | 2588898 |
| 1738798800 | 15.57 | 0.57 | 3.80 | 15.35 | 15.7 | 14.71 | 2049822 |
| 1738712400 | 15 | 1.23 | 8.93 | 14.15 | 15.13 | 13.876 | 2319788 |
| 1738626000 | 13.77 | 0.06 | 0.44 | 12.62 | 14.13 | 12.6 | 2009859 |
| 1738366800 | 13.71 | -0.1 | -0.72 | 13.9 | 14.38 | 13.4 | 1654356 |
| 1738280400 | 13.81 | -0.04 | -0.29 | 14.11 | 14.85 | 13.73 | 1666053 |
| 1738194000 | 13.85 | -0.03 | -0.22 | 14.64 | 14.64 | 13.56 | 2222701 |
| 1738107600 | 13.88 | 1.39 | 11.13 | 13.0599 | 14.41 | 12.9301 | 3182238 |
| 1738021200 | 12.49 | -0.15 | -1.19 | 12.05 | 12.53 | 11.21 | 2528600 |
| 1737762000 | 12.64 | 0.8 | 6.76 | 12.04 | 12.85 | 11.9 | 1442624 |
| 1737675600 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1737589200 | 11.84 | -0.08 | -0.67 | 12.09 | 12.43 | 11.63 | 1496300 |
| 1737502800 | 11.92 | 0.9 | 8.17 | 11.82 | 12.25 | 11.17 | 2396042 |
| 1737157200 | 11.02 | -0.24 | -2.13 | 11.37 | 12.0846 | 10.9 | 2474600 |
| 1737070800 | 11.26 | -0.65 | -5.46 | 12 | 12 | 10.66 | 3334077 |
| 1736984400 | 11.91 | 1.3 | 12.25 | 11.18 | 11.96 | 10.7208 | 4034890 |
| 1736898000 | 10.61 | 0.87 | 8.93 | 10.31 | 11.24 | 10.01 | 4085865 |
| 1736811600 | 9.74 | 0.45 | 4.84 | 10 | 10 | 9.22 | 3181542 |
| 1736552400 | 9.2899999 | 1.07 | 13.02 | 9.05 | 9.48 | 8.65 | 4941821 |
| 1736379600 | 8.22 | 1 | 13.85 | 7.1 | 8.3774 | 6.81 | 3115407 |
| 1736293200 | 7.22 | -0.34 | -4.50 | 7.6385 | 7.6899 | 7.06 | 837034 |
| 1736206800 | 7.56 | -1.02 | -11.89 | 8.42 | 8.5 | 7.08 | 2379505 |
| 1735947600 | 8.58 | 0.5 | 6.19 | 8.335 | 8.73 | 8.28 | 1433244 |
| 1735861200 | 8.08 | 0.42 | 5.48 | 7.8 | 8.46 | 7.76 | 1068101 |
| 1735688400 | 7.66 | 0.1 | 1.32 | 7.64 | 7.8 | 7.56 | 297609 |
| 1735602000 | 7.56 | -0.09 | -1.18 | 7.55 | 7.6 | 7.3 | 426788 |
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
