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 | 0 | 9.3 | 11.3 | 8.5 | 614 | 9.13569097 | DE |
| 4 | 0.75 | 8.77192982456 | 8.55 | 11.3 | 5.8 | 417 | 8.0589238 | DE |
| 12 | 5.88 | 171.929824561 | 3.42 | 11.3 | 3 | 768 | 6.77017509 | DE |
| 26 | 5.62 | 152.717391304 | 3.68 | 11.3 | 2.1 | 663 | 5.15884238 | DE |
| 52 | 7.73 | 492.356687898 | 1.57 | 11.3 | 1.02 | 1010 | 3.98794433 | DE |
| 156 | 7.18 | 338.679245283 | 2.12 | 11.3 | 1.02 | 933 | 3.94434309 | DE |
| 260 | 7.18 | 338.679245283 | 2.12 | 11.3 | 1.02 | 933 | 3.94434309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.55 | 1.05 | 12.35 | 8.9499999 | 9.55 | 8.9499999 | 309 |
| 1732829220 | 8.5 | -0.7 | -7.61 | 9.15 | 9.15 | 8.5 | 1400 |
| 1732742820 | 9.1999999 | -1.4 | -13.21 | 11.3 | 11.3 | 9.1999999 | 640 |
| 1732656420 | 10.6 | 0.5 | 4.95 | 11.3 | 11.3 | 10.6 | 165 |
| 1732570020 | 10.1 | 0.9 | 9.78 | 9.25 | 10.1 | 9.25 | 613 |
| 1732310820 | 9.1999999 | 0.15 | 1.66 | 9.3 | 9.35 | 9.1999999 | 250 |
| 1732224420 | 9.05 | 0.6 | 7.10 | 9.05 | 9.05 | 9.05 | 1000 |
| 1732138020 | 8.4499999 | 0.9 | 11.92 | 7.8 | 9.35 | 7.8 | 431 |
| 1732051620 | 7.55 | 1.05 | 16.15 | 8.05 | 8.05 | 7.55 | 230 |
| 1731965220 | 6.5 | -0.2 | -2.99 | 6.3 | 6.5 | 6.3 | 160 |
| 1731705960 | 6.7 | 0.45 | 7.20 | 6.7 | 6.7 | 6.7 | 2 |
| 1731619560 | 6.25 | -0.15 | -2.34 | 6.5 | 6.5 | 6.25 | 94 |
| 1731533160 | 6.4 | 0.1 | 1.59 | 5.8 | 6.4 | 5.8 | 155 |
| 1731446820 | 6.3 | -0.5 | -7.35 | 6.15 | 6.3 | 6.15 | 665 |
| 1731360420 | 6.8 | 0.65 | 10.57 | 7.5 | 7.5 | 6.8 | 310 |
| 1731101160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1731014760 | 6.15 | -0.1 | -1.60 | 6.35 | 6.35 | 6.15 | 651 |
| 1730928360 | 6.25 | -1.65 | -20.89 | 6.55 | 6.55 | 6.25 | 455 |
| 1730841960 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730755560 | 7.9 | -0.65 | -7.60 | 7.85 | 7.9 | 7.85 | 280 |
| 1730496360 | 8.55 | -0.4 | -4.47 | 8.55 | 8.55 | 8.55 | 7 |
| 1730409960 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1730323560 | 8.9499999 | 0.55 | 6.55 | 8.9499999 | 8.9499999 | 8.9499999 | 71 |
| 1730237160 | 8.4 | -0.3 | -3.45 | 9.6999999 | 9.6999999 | 8.4 | 1181 |
| 1730150760 | 8.6999999 | 0.1 | 1.16 | 9 | 9 | 8.6999999 | 343 |
| 1729888020 | 8.6 | 1.3 | 17.81 | 8.25 | 8.6 | 8.25 | 270 |
| 1729801560 | 7.3 | 0.05 | 0.69 | 7.3 | 7.3 | 7.3 | 15 |
| 1729715160 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 22 |
| 1729628760 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729542360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 75 |
| 1729283160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729196760 | 7.5 | -0.3 | -3.85 | 8.6 | 8.6 | 7.5 | 220 |
| 1729110360 | 7.8 | -2.3 | -22.77 | 9.85 | 9.85 | 7 | 2475 |
| 1729023960 | 10.1 | 2.3 | 29.49 | 8.1999999 | 11.1 | 8 | 2853 |
| 1728937620 | 7.8 | 1.9 | 32.20 | 6.2 | 7.8 | 6.2 | 2206 |
| 1728678360 | 5.9 | 0.65 | 12.38 | 5.25 | 5.9 | 5.2 | 710 |
| 1728591960 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 5800 |
| 1728505560 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728419160 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 400 |
| 1728332760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728073560 | 5 | 0.74 | 17.37 | 5.2 | 5.2 | 5 | 3220 |
| 1727987220 | 4.26 | -0.5 | -10.50 | 4.26 | 4.26 | 4.26 | 250 |
| 1727900820 | 4.76 | 0.2 | 4.39 | 4.0999999 | 4.76 | 4.0999999 | 951 |
| 1727814420 | 4.5599999 | -0.18 | -3.80 | 5.4 | 5.4 | 4.5599999 | 757 |
| 1727728020 | 4.74 | 1.74 | 58.00 | 4.24 | 4.74 | 4.24 | 1860 |
| 1727468760 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727382360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727295960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727209560 | 3 | -0.06 | -1.96 | 3 | 3 | 3 | 68 |
| 1727123220 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1726864020 | 3.06 | -0.3 | -8.93 | 3.06 | 3.06 | 3.06 | 20 |
| 1726777620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726691220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726604820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726518420 | 3.36 | 0.12 | 3.70 | 3.38 | 3.38 | 3.36 | 38 |
| 1726259160 | 3.24 | -0.38 | -10.50 | 3.24 | 3.24 | 3.24 | 700 |
| 1726172760 | 3.62 | 0.18 | 5.23 | 3.42 | 3.62 | 3.42 | 255 |
| 1726086360 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725999960 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725913560 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725654360 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725567960 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725481560 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725395160 | 3.44 | -0.24 | -6.52 | 3.3 | 3.44 | 3.3 | 1150 |
| 1725308760 | 3.68 | -0.08 | -2.13 | 3.68 | 3.68 | 3.68 | 1080 |
| 1725049560 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
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
