Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 10.3867403315 | 9.05 | 9.99 | 9 | 15219402 | 9.71997442 | DR |
| 4 | 0.93 | 10.2649006623 | 9.06 | 9.99 | 8.2 | 8155211 | 9.17323855 | DR |
| 12 | 2.79 | 38.75 | 7.2 | 10.24 | 7.02 | 10289571 | 8.92812681 | DR |
| 26 | 1.04 | 11.6201117318 | 8.95 | 10.24 | 6.76 | 8960184 | 8.54285137 | DR |
| 52 | 2.29 | 29.7402597403 | 7.7 | 10.24 | 5.7 | 8208852 | 8.0701926 | DR |
| 156 | -2.79 | -21.8309859155 | 12.78 | 13.28 | 4.12 | 7028586 | 7.7021427 | DR |
| 260 | -12.51 | -55.6 | 22.5 | 22.8 | 4.12 | 6586098 | 8.24675493 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.97 | 0.02 | 0.20 | 10.02 | 10.065 | 9.78 | 11930500 |
| 1732664400 | 9.95 | 0.46 | 4.85 | 9.55 | 9.99 | 9.55 | 13857625 |
| 1732578000 | 9.49 | 0.12 | 1.28 | 9.48 | 9.5399999 | 9.25 | 8671634 |
| 1732318800 | 9.3699999 | -0.33 | -3.40 | 9.47 | 9.525 | 9.1649999 | 10906582 |
| 1732232400 | 9.7 | -0.14 | -1.42 | 9.45 | 9.74 | 9.421 | 17834007 |
| 1732146000 | 9.84 | 1.27 | 14.82 | 9.05 | 9.94 | 9 | 24827163 |
| 1732059600 | 8.57 | 0.1 | 1.18 | 8.47 | 8.57 | 8.355 | 6779058 |
| 1731973200 | 8.47 | 0.15 | 1.80 | 8.445 | 8.55 | 8.36 | 6391102 |
| 1731714000 | 8.32 | 0.07 | 0.85 | 8.31 | 8.4 | 8.24 | 4176926 |
| 1731627600 | 8.25 | -0.18 | -2.14 | 8.3 | 8.33 | 8.2 | 5884714 |
| 1731541200 | 8.43 | -0.05 | -0.59 | 8.47 | 8.4949999 | 8.35 | 4618253 |
| 1731454800 | 8.48 | -0.42 | -4.72 | 8.68 | 8.825 | 8.31 | 10193766 |
| 1731368400 | 8.9 | 0.15 | 1.71 | 8.74 | 9 | 8.74 | 5357492 |
| 1731109200 | 8.75 | -0.21 | -2.34 | 8.6649999 | 8.75 | 8.48 | 8179492 |
| 1731022800 | 8.96 | 0.17 | 1.93 | 9.055 | 9.055 | 8.93 | 5591467 |
| 1730936400 | 8.7899999 | -0.2 | -2.22 | 8.69 | 8.795 | 8.4404 | 5423501 |
| 1730850000 | 8.99 | 0.07 | 0.78 | 9.01 | 9.11 | 8.875 | 5025806 |
| 1730763600 | 8.92 | -0.02 | -0.22 | 8.94 | 9 | 8.81 | 6501295 |
| 1730500800 | 8.94 | -0.01 | -0.11 | 9 | 9.08 | 8.94 | 3882773 |
| 1730414400 | 8.95 | -0.06 | -0.67 | 8.93 | 9.01 | 8.77 | 6435787 |
| 1730328000 | 9.01 | -0.12 | -1.31 | 9.06 | 9.13 | 9.01 | 2565784 |
| 1730241600 | 9.13 | -0.03 | -0.33 | 9.28 | 9.2899999 | 9.075 | 6755598 |
| 1730155200 | 9.16 | 0.18 | 2.00 | 9.1 | 9.24 | 9.095 | 5016449 |
| 1729896000 | 8.98 | -0.04 | -0.44 | 9.1 | 9.18 | 8.95 | 3824592 |
| 1729809600 | 9.02 | -0.01 | -0.11 | 8.97 | 9.07 | 8.9 | 4765202 |
| 1729723200 | 9.03 | -0.14 | -1.53 | 9.2 | 9.2449999 | 8.95 | 4753992 |
| 1729636800 | 9.17 | 0.3 | 3.38 | 8.97 | 9.49 | 8.965 | 15879102 |
| 1729550400 | 8.8699999 | -0.01 | -0.11 | 8.7 | 8.89 | 8.7 | 3894101 |
| 1729291200 | 8.88 | 0.2 | 2.30 | 9.06 | 9.15 | 8.85 | 9270248 |
| 1729204800 | 8.68 | -0.22 | -2.47 | 8.73 | 8.77 | 8.63 | 7088947 |
| 1729118400 | 8.9 | 0.07 | 0.79 | 8.99 | 9.07 | 8.84 | 5197588 |
| 1729032000 | 8.83 | -0.57 | -6.06 | 9.01 | 9.18 | 8.635 | 14017262 |
| 1728945600 | 9.4 | 0.1 | 1.08 | 9.11 | 9.57 | 9.11 | 11795645 |
| 1728686400 | 9.3 | 0.1 | 1.09 | 9.13 | 9.385 | 9.055 | 7804530 |
| 1728600000 | 9.2 | -0.18 | -1.92 | 9.46 | 9.465 | 9.075 | 9856527 |
| 1728513600 | 9.38 | -0.37 | -3.79 | 9.35 | 9.5 | 9.265 | 10336730 |
| 1728427200 | 9.75 | -0.21 | -2.11 | 9.61 | 9.925 | 9.53 | 13539738 |
| 1728340800 | 9.96 | -0.07 | -0.70 | 10.125 | 10.24 | 9.77 | 19031615 |
| 1728081600 | 10.03 | 0.53 | 5.58 | 9.78 | 10.2 | 9.591 | 20347916 |
| 1727995200 | 9.5 | -0.29 | -2.96 | 9.475 | 9.6199999 | 9.43 | 15098605 |
| 1727908800 | 9.7899999 | 0.49 | 5.27 | 9.8 | 10 | 9.59 | 29584782 |
| 1727822400 | 9.3 | 0.29 | 3.22 | 9 | 9.395 | 8.99 | 18989875 |
| 1727735520 | 9.01 | -0.19 | -2.07 | 9.61 | 9.7899999 | 8.92 | 25110145 |
| 1727476800 | 9.2 | 0.13 | 1.43 | 9.1 | 9.405 | 9.065 | 18321225 |
| 1727390400 | 9.07 | 0.81 | 9.81 | 8.94 | 9.36 | 8.88 | 39037837 |
| 1727304000 | 8.26 | -0.16 | -1.90 | 8.28 | 8.435 | 8.23 | 13874961 |
| 1727217600 | 8.42 | 0.78 | 10.21 | 8.24 | 8.6199999 | 8.07 | 32189909 |
| 1727131200 | 7.64 | 0.04 | 0.53 | 7.67 | 7.81 | 7.57 | 6410090 |
| 1726872000 | 7.6 | -0.12 | -1.55 | 7.57 | 7.71 | 7.44 | 9876441 |
| 1726785600 | 7.72 | 0.28 | 3.76 | 7.9 | 7.91 | 7.605 | 9453524 |
| 1726699200 | 7.44 | -0.08 | -1.06 | 7.58 | 7.585 | 7.43 | 4309387 |
| 1726612800 | 7.52 | 0.19 | 2.59 | 7.48 | 7.63 | 7.48 | 7311305 |
| 1726526400 | 7.33 | 0.12 | 1.66 | 7.26 | 7.4 | 7.2 | 7057607 |
| 1726267200 | 7.21 | 0.03 | 0.42 | 7.105 | 7.23 | 7.09 | 3384469 |
| 1726180800 | 7.18 | -0.11 | -1.51 | 7.23 | 7.23 | 7.075 | 6789142 |
| 1726094400 | 7.29 | 0.19 | 2.68 | 7.11 | 7.38 | 7.1 | 5576632 |
| 1726008000 | 7.1 | 0 | 0.00 | 7.115 | 7.175 | 7.06 | 2182086 |
| 1725921600 | 7.1 | -0.04 | -0.56 | 7.11 | 7.14 | 7.06 | 4899492 |
| 1725662400 | 7.14 | 0.11 | 1.56 | 7.115 | 7.25 | 7.1 | 4474648 |
| 1725576000 | 7.03 | -0.04 | -0.57 | 7.1 | 7.17 | 7.02 | 5638572 |
| 1725489600 | 7.07 | -0.1 | -1.39 | 7.2 | 7.2 | 7.03 | 11523515 |
| 1725403200 | 7.17 | -0.08 | -1.10 | 7.1 | 7.19 | 7.045 | 6275002 |
| 1725057600 | 7.25 | 0.11 | 1.54 | 7.25 | 7.289 | 7.135 | 8827861 |
| 1724971200 | 7.14 | 0.23 | 3.33 | 7.1 | 7.17 | 7.05 | 6989206 |
| 1724884800 | 6.91 | -0.46 | -6.24 | 7.29 | 7.34 | 6.85 | 15649642 |
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
