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 | 0.13 | 1.39784946237 | 9.3 | 9.43 | 9.075 | 1242650 | 9.21004405 | CS |
| 4 | 0.27 | 2.94759825328 | 9.16 | 9.48 | 8.805 | 955934 | 9.1457081 | CS |
| 12 | -1.385 | -12.8062875636 | 10.815 | 10.89 | 8.805 | 956773 | 9.59310469 | CS |
| 26 | 0.88 | 10.2923976608 | 8.55 | 12.82 | 8.12 | 909306 | 10.25436729 | CS |
| 52 | -1.49 | -13.6446886447 | 10.92 | 12.82 | 7.47 | 872706 | 9.82814878 | CS |
| 156 | 0.4 | 4.42967884828 | 9.03 | 12.82 | 5.72 | 797099 | 9.072501 | CS |
| 260 | 6.03 | 177.352941176 | 3.4 | 12.82 | 2.33 | 829592 | 7.63875689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 9.2899999 | 0.02 | 0.22 | 9.31 | 9.32 | 9.135 | 609997 |
| 1742942400 | 9.27 | -0.07 | -0.75 | 9.2899999 | 9.43 | 9.265 | 628635 |
| 1742856000 | 9.34 | 0.23 | 2.52 | 9.22 | 9.39 | 9.195 | 934117 |
| 1742596800 | 9.11 | -0.25 | -2.67 | 9.25 | 9.275 | 9.075 | 663488 |
| 1742510400 | 9.36 | -0.08 | -0.85 | 9.3 | 9.43 | 9.27 | 785483 |
| 1742424000 | 9.44 | 0.23 | 2.50 | 9.26 | 9.48 | 9.19 | 1038059 |
| 1742337600 | 9.21 | 0.15 | 1.66 | 9.1 | 9.24 | 8.99 | 1193717 |
| 1742251200 | 9.06 | -0.31 | -3.31 | 9.35 | 9.38 | 9.02 | 1049170 |
| 1741992000 | 9.3699999 | 0.21 | 2.29 | 9.2 | 9.38 | 9.18 | 585687 |
| 1741905600 | 9.16 | 0.07 | 0.77 | 9.09 | 9.215 | 8.9949999 | 579450 |
| 1741819200 | 9.09 | -0.19 | -2.05 | 9.3 | 9.31 | 9.08 | 728979 |
| 1741732800 | 9.28 | 0.27 | 3.00 | 9.15 | 9.395 | 9.06 | 755874 |
| 1741646400 | 9.01 | -0.04 | -0.44 | 8.96 | 9.115 | 8.925 | 882124 |
| 1741390800 | 9.05 | 0.06 | 0.67 | 8.97 | 9.14 | 8.934 | 881014 |
| 1741304400 | 8.99 | 0.01 | 0.11 | 8.83 | 9.01 | 8.83 | 772799 |
| 1741218000 | 8.98 | -0.03 | -0.33 | 9.01 | 9.075 | 8.805 | 720369 |
| 1741131600 | 9.01 | 0.06 | 0.67 | 8.8699999 | 9.18 | 8.81 | 949425 |
| 1741045200 | 8.95 | -0.12 | -1.32 | 9.19 | 9.325 | 8.93 | 1062095 |
| 1740786000 | 9.07 | -0.02 | -0.22 | 9.02 | 9.145 | 8.95 | 913141 |
| 1740699600 | 9.09 | -0.09 | -0.98 | 9.16 | 9.25 | 9.06 | 815259 |
| 1740613200 | 9.18 | 0.02 | 0.22 | 9.22 | 9.31 | 9.15 | 711032 |
| 1740526800 | 9.16 | -0.07 | -0.76 | 9.28 | 9.28 | 9.01 | 947466 |
| 1740440400 | 9.23 | 0.03 | 0.33 | 9.27 | 9.39 | 9.18 | 738961 |
| 1740181200 | 9.2 | -0.31 | -3.26 | 9.58 | 9.58 | 9.15 | 801253 |
| 1740094800 | 9.51 | 0.15 | 1.60 | 9.3699999 | 9.51 | 9.36 | 681608 |
| 1740008400 | 9.36 | -0.28 | -2.90 | 9.64 | 9.65 | 9.36 | 936276 |
| 1739922000 | 9.64 | 0.03 | 0.31 | 9.68 | 9.705 | 9.52 | 668565 |
| 1739576400 | 9.61 | -0.42 | -4.19 | 9.92 | 10.08 | 9.515 | 788152 |
| 1739490000 | 10.03 | 0.2 | 2.03 | 9.85 | 10.07 | 9.77 | 1025508 |
| 1739403600 | 9.83 | 0.01 | 0.10 | 9.7899999 | 10.015 | 9.735 | 1629319 |
| 1739317200 | 9.82 | 0.02 | 0.20 | 9.89 | 9.895 | 9.75 | 1147664 |
| 1739230800 | 9.8 | 0.3 | 3.16 | 9.7 | 10.03 | 9.7 | 2246233 |
| 1738971600 | 9.5 | -0.09 | -0.94 | 9.64 | 9.77 | 9.47 | 1185027 |
| 1738885200 | 9.59 | -0.21 | -2.14 | 9.85 | 9.8614 | 9.56 | 689418 |
| 1738798800 | 9.8 | 0.12 | 1.24 | 9.71 | 9.82 | 9.615 | 837592 |
| 1738712400 | 9.68 | 0.07 | 0.73 | 9.5399999 | 9.7 | 9.505 | 943074 |
| 1738626000 | 9.61 | 0.22 | 2.34 | 9.35 | 9.78 | 9.27 | 1701086 |
| 1738366800 | 9.39 | -0.25 | -2.59 | 9.6 | 9.65 | 9.3 | 1038627 |
| 1738280400 | 9.64 | -0.32 | -3.21 | 9.92 | 9.94 | 9.33 | 1237809 |
| 1738194000 | 9.96 | 0.04 | 0.40 | 9.84 | 9.99 | 9.67 | 905206 |
| 1738107600 | 9.92 | 0.05 | 0.51 | 10.01 | 10.11 | 9.84 | 921340 |
| 1738021200 | 9.8699999 | -0.33 | -3.24 | 10.18 | 10.18 | 9.8 | 1118952 |
| 1737762000 | 10.2 | 0.06 | 0.59 | 10.32 | 10.41 | 10.15 | 493333 |
| 1737675600 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1737589200 | 10.14 | -0.24 | -2.31 | 10.36 | 10.37 | 10.105 | 1220053 |
| 1737502800 | 10.38 | 0.07 | 0.68 | 10.34 | 10.515 | 10.2686 | 512754 |
| 1737157200 | 10.31 | 0.06 | 0.59 | 10.33 | 10.4 | 10.25 | 528469 |
| 1737070800 | 10.25 | -0.08 | -0.77 | 10.3 | 10.31 | 10.135 | 472784 |
| 1736984400 | 10.33 | 0.26 | 2.58 | 10.26 | 10.345 | 10.155 | 605029 |
| 1736898000 | 10.07 | -0.1 | -0.98 | 10.25 | 10.25 | 10 | 595325 |
| 1736811600 | 10.17 | 0.19 | 1.90 | 9.93 | 10.18 | 9.91 | 865316 |
| 1736552400 | 9.98 | -0.2 | -1.96 | 10.38 | 10.38 | 9.905 | 834051 |
| 1736379600 | 10.18 | -0.06 | -0.59 | 10.17 | 10.25 | 10.07 | 1228160 |
| 1736293200 | 10.24 | -0.12 | -1.16 | 10.48 | 10.48 | 10.14 | 1857379 |
| 1736206800 | 10.36 | -0.03 | -0.29 | 10.45 | 10.5399 | 10.3 | 1021060 |
| 1735947600 | 10.39 | -0.18 | -1.70 | 10.61 | 10.61 | 10.32 | 760420 |
| 1735861200 | 10.57 | -0.13 | -1.21 | 10.85 | 10.89 | 10.54 | 674015 |
| 1735688400 | 10.7 | 0.05 | 0.47 | 10.7 | 10.79 | 10.63 | 1065292 |
| 1735602000 | 10.65 | 0.03 | 0.28 | 10.66 | 10.76 | 10.56 | 791525 |
| 1735342800 | 10.62 | -0.09 | -0.84 | 10.62 | 10.67 | 10.46 | 1798128 |
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
