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 | 0.17 | 1.7453798768 | 9.74 | 9.91 | 9.49 | 1071636 | 9.65091416 | CS |
| 4 | 0.76 | 8.30601092896 | 9.15 | 10.1 | 8.745 | 1752034 | 9.41925917 | CS |
| 12 | 0.47 | 4.97881355932 | 9.44 | 10.1 | 8.745 | 1622567 | 9.33234946 | CS |
| 26 | -0.24 | -2.3645320197 | 10.15 | 10.29 | 8.745 | 1508809 | 9.42551184 | CS |
| 52 | -0.56 | -5.34861509074 | 10.47 | 12.39 | 8.745 | 1427281 | 10.34847119 | CS |
| 156 | -3.8 | -27.7169948942 | 13.71 | 15.45 | 8.745 | 1614518 | 11.18440367 | CS |
| 260 | -6.49 | -39.5731707317 | 16.4 | 18.17 | 3.88 | 1606943 | 11.50535041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.91 | 0.11 | 1.12 | 9.88 | 10.025 | 9.86 | 1710232 |
| 1732232400 | 9.8 | 0.19 | 1.98 | 9.65 | 9.865 | 9.64 | 1035450 |
| 1732146000 | 9.61 | 0.02 | 0.21 | 9.57 | 9.675 | 9.51 | 634735 |
| 1732059600 | 9.59 | -0.06 | -0.62 | 9.55 | 9.6199999 | 9.505 | 1061652 |
| 1731973200 | 9.65 | 0.04 | 0.42 | 9.615 | 9.715 | 9.49 | 1093075 |
| 1731714000 | 9.61 | -0.06 | -0.62 | 9.74 | 9.845 | 9.565 | 1533268 |
| 1731627600 | 9.67 | -0.34 | -3.40 | 10.01 | 10.06 | 9.625 | 1284059 |
| 1731541200 | 10.01 | 0.07 | 0.70 | 9.96 | 10.1 | 9.91 | 2330930 |
| 1731454800 | 9.94 | 0.13 | 1.33 | 9.81 | 10 | 9.7449999 | 2571391 |
| 1731368400 | 9.81 | 0.09 | 0.93 | 9.76 | 9.92 | 9.66 | 2152960 |
| 1731109200 | 9.72 | 0.23 | 2.42 | 9.46 | 9.795 | 9.34 | 2438828 |
| 1731022800 | 9.49 | 0.15 | 1.61 | 9.96 | 9.99 | 9.26 | 3425799 |
| 1730936400 | 9.34 | 0.45 | 5.06 | 9.3699999 | 9.44 | 9.13 | 3052236 |
| 1730850000 | 8.89 | 0.05 | 0.57 | 8.76 | 8.93 | 8.7449999 | 1134320 |
| 1730763600 | 8.84 | 0.07 | 0.80 | 8.78 | 8.92 | 8.77 | 1748405 |
| 1730500800 | 8.77 | -0.08 | -0.90 | 8.8699999 | 8.99 | 8.755 | 1349854 |
| 1730414400 | 8.85 | -0.24 | -2.64 | 9.0399999 | 9.075 | 8.81 | 2181399 |
| 1730328000 | 9.09 | 0.03 | 0.33 | 9.05 | 9.225 | 9.05 | 1768182 |
| 1730241600 | 9.06 | -0.01 | -0.11 | 8.97 | 9.125 | 8.97 | 1108345 |
| 1730155200 | 9.07 | 0.03 | 0.33 | 9.1 | 9.11 | 8.965 | 1553921 |
| 1729896000 | 9.0399999 | -0.05 | -0.55 | 9.15 | 9.19 | 8.99 | 1581873 |
| 1729809600 | 9.09 | 0.09 | 1.00 | 9.01 | 9.1 | 8.98 | 978499 |
| 1729723200 | 9 | -0.1 | -1.10 | 9.0399999 | 9.0399999 | 8.905 | 1341651 |
| 1729636800 | 9.1 | -0.01 | -0.11 | 9.095 | 9.135 | 9.03 | 1201055 |
| 1729550400 | 9.11 | 0.01 | 0.11 | 9.0399999 | 9.1199999 | 8.98 | 1120022 |
| 1729291200 | 9.1 | -0.12 | -1.30 | 9.27 | 9.27 | 9.1 | 999150 |
| 1729204800 | 9.22 | 0.02 | 0.22 | 9.1199999 | 9.23 | 9.105 | 894987 |
| 1729118400 | 9.2 | 0.04 | 0.44 | 9.22 | 9.3093 | 9.17 | 928599 |
| 1729032000 | 9.16 | 0.01 | 0.11 | 9.17 | 9.33 | 9.15 | 2309303 |
| 1728945600 | 9.15 | 0 | 0.00 | 9.1 | 9.16 | 9.0399999 | 2143205 |
| 1728686400 | 9.15 | -0.01 | -0.11 | 9.2 | 9.225 | 9.05 | 1646705 |
| 1728600000 | 9.16 | 0.09 | 0.99 | 9.03 | 9.1649999 | 9 | 1531991 |
| 1728513600 | 9.07 | -0.14 | -1.52 | 9.16 | 9.25 | 9.06 | 1434850 |
| 1728427200 | 9.21 | -0.03 | -0.32 | 9.23 | 9.23 | 8.9949999 | 1042945 |
| 1728340800 | 9.24 | -0.18 | -1.91 | 9.36 | 9.44 | 9.19 | 1206300 |
| 1728081600 | 9.42 | 0.18 | 1.95 | 9.38 | 9.49 | 9.345 | 1168373 |
| 1727995200 | 9.24 | -0.09 | -0.96 | 9.22 | 9.25 | 9.08 | 1156388 |
| 1727908800 | 9.33 | 0.08 | 0.86 | 9.17 | 9.345 | 9.17 | 1791462 |
| 1727822400 | 9.25 | 0.07 | 0.76 | 9.17 | 9.325 | 9.035 | 1421481 |
| 1727735520 | 9.18 | -0.24 | -2.55 | 9.2899999 | 9.2899999 | 9.045 | 1883711 |
| 1727476800 | 9.42 | -0.09 | -0.95 | 9.64 | 9.67 | 9.4 | 1631733 |
| 1727390400 | 9.51 | -0.1 | -1.04 | 9.59 | 9.65 | 9.5 | 1851367 |
| 1727304000 | 9.61 | -0.29 | -2.93 | 9.88 | 9.9 | 9.6 | 1363404 |
| 1727217600 | 9.9 | 0.08 | 0.81 | 9.83 | 10 | 9.815 | 1126167 |
| 1727131200 | 9.82 | -0.07 | -0.71 | 9.91 | 9.99 | 9.81 | 1284761 |
| 1726872000 | 9.89 | -0.01 | -0.10 | 9.78 | 10.005 | 9.68 | 2660407 |
| 1726785600 | 9.9 | 0.6 | 6.45 | 9.52 | 9.9 | 9.49 | 2549430 |
| 1726699200 | 9.3 | -0.13 | -1.38 | 9.43 | 9.515 | 9.255 | 1362176 |
| 1726612800 | 9.43 | 0.39 | 4.31 | 9.1199999 | 9.455 | 9.11 | 1942830 |
| 1726526400 | 9.0399999 | -0.1 | -1.09 | 9.18 | 9.18 | 9.015 | 957262 |
| 1726267200 | 9.14 | 0.13 | 1.44 | 9.025 | 9.14 | 8.985 | 2311126 |
| 1726180800 | 9.01 | 0.06 | 0.67 | 9.01 | 9.09 | 8.945 | 1433732 |
| 1726094400 | 8.95 | 0.07 | 0.79 | 8.83 | 9.015 | 8.7899999 | 2874038 |
| 1726008000 | 8.88 | -0.06 | -0.67 | 8.92 | 8.94 | 8.82 | 1160759 |
| 1725921600 | 8.94 | -0.14 | -1.54 | 9.09 | 9.115 | 8.89 | 1437365 |
| 1725662400 | 9.08 | -0.03 | -0.33 | 9.15 | 9.1925 | 8.99 | 3068390 |
| 1725576000 | 9.11 | -0.15 | -1.62 | 9.2899999 | 9.34 | 9.02 | 1511914 |
| 1725489600 | 9.26 | -0.15 | -1.59 | 9.43 | 9.57 | 9.235 | 905270 |
| 1725403200 | 9.41 | -0.09 | -0.95 | 9.4 | 9.45 | 9.325 | 1692498 |
| 1725057600 | 9.5 | 0.11 | 1.17 | 9.44 | 9.535 | 9.365 | 1365447 |
| 1724971200 | 9.39 | 0.05 | 0.54 | 9.4 | 9.5 | 9.355 | 1154834 |
| 1724884800 | 9.34 | 0.01 | 0.11 | 9.28 | 9.3699999 | 9.27 | 1623696 |
| 1724798400 | 9.33 | -0.12 | -1.27 | 9.42 | 9.51 | 9.31 | 2886052 |
| 1724712000 | 9.45 | -0.08 | -0.84 | 9.6 | 9.61 | 9.44 | 1366989 |
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
