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 | 0.41 | 3.96902226525 | 10.33 | 11 | 10.289999 | 1891 | 10.64264784 | DE |
| 4 | 2.15 | 25.0291036088 | 8.59 | 11 | 8.38 | 2565 | 10.04362044 | DE |
| 12 | 3.23 | 43.0093209055 | 7.51 | 11 | 7.5 | 1990 | 9.06937038 | DE |
| 26 | 0.9150001 | 9.31297821184 | 9.8249999 | 11 | 6.895 | 2146 | 8.86012682 | DE |
| 52 | 1.58 | 17.2489082969 | 9.16 | 11.75 | 6.895 | 1821 | 9.33760184 | DE |
| 156 | 1.84 | 20.6741573034 | 8.9 | 11.75 | 4.758 | 1419 | 9.09017941 | DE |
| 260 | 1.23 | 12.9337539432 | 9.51 | 11.75 | 4.758 | 1398 | 9.08946288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 10.81 | -0.18 | -1.64 | 10.58 | 10.81 | 10.51 | 1243 |
| 1732829220 | 10.99 | 0.32 | 3.00 | 10.58 | 11 | 10.58 | 2282 |
| 1732742820 | 10.67 | 0.26 | 2.50 | 10.619999 | 10.67 | 10.47 | 891 |
| 1732656420 | 10.41 | -0.05 | -0.48 | 10.32 | 10.59 | 10.289999 | 2101 |
| 1732570020 | 10.46 | -0.04 | -0.38 | 10.33 | 10.76 | 10.33 | 2936 |
| 1732310820 | 10.5 | 0.3 | 2.94 | 10.26 | 10.66 | 10.26 | 1429 |
| 1732224420 | 10.199999 | -0.09 | -0.87 | 10.1 | 10.449999 | 10.1 | 8951 |
| 1732138020 | 10.289999 | 0.32 | 3.26 | 10.08 | 10.289999 | 10.02 | 1479 |
| 1732051620 | 9.965 | -0.23 | -2.21 | 9.965 | 9.965 | 9.965 | 2 |
| 1731965220 | 10.19 | 0.13 | 1.29 | 10.119999 | 10.19 | 10.02 | 784 |
| 1731705960 | 10.06 | -0.25 | -2.42 | 10.08 | 10.21 | 10.06 | 670 |
| 1731619560 | 10.31 | 0.24 | 2.38 | 10.18 | 10.31 | 10.17 | 1011 |
| 1731533160 | 10.07 | -0.08 | -0.79 | 10.199999 | 10.22 | 9.93 | 734 |
| 1731446820 | 10.15 | -0.17 | -1.65 | 9.94 | 10.15 | 9.9 | 1456 |
| 1731360420 | 10.32 | 0.44 | 4.45 | 10.199999 | 10.35 | 10.08 | 3312 |
| 1731101220 | 9.88 | -0.12 | -1.20 | 10.02 | 10.05 | 9.73 | 1963 |
| 1731014760 | 10 | 0.36 | 3.73 | 9.735 | 10.15 | 9.735 | 2650 |
| 1730928360 | 9.64 | 0.38 | 4.10 | 9.005 | 9.8699999 | 9.005 | 12693 |
| 1730841960 | 9.26 | 0.83 | 9.85 | 8.63 | 9.315 | 8.63 | 4345 |
| 1730755560 | 8.43 | -0.17 | -1.92 | 8.59 | 8.59 | 8.38 | 371 |
| 1730496360 | 8.595 | 0.09 | 1.06 | 8.5 | 8.595 | 8.5 | 25 |
| 1730409960 | 8.505 | -0.08 | -0.87 | 8.38 | 8.505 | 8.38 | 880 |
| 1730323560 | 8.58 | -0.01 | -0.12 | 8.52 | 8.715 | 8.52 | 933 |
| 1730237160 | 8.59 | -0.22 | -2.44 | 8.8699999 | 8.8699999 | 8.59 | 2103 |
| 1730150760 | 8.805 | -0.21 | -2.33 | 8.885 | 8.945 | 8.805 | 4253 |
| 1729888020 | 9.015 | -0.17 | -1.80 | 9.02 | 9.02 | 8.97 | 2600 |
| 1729801560 | 9.18 | 0.02 | 0.22 | 9.1 | 9.1999999 | 9.0299999 | 1457 |
| 1729715160 | 9.16 | 0.35 | 3.91 | 8.8249999 | 9.19 | 8.8 | 4374 |
| 1729628760 | 8.815 | 0.14 | 1.56 | 8.795 | 8.815 | 8.56 | 2759 |
| 1729542360 | 8.68 | 0.14 | 1.58 | 8.625 | 8.7899999 | 8.46 | 8376 |
| 1729283160 | 8.545 | 0.21 | 2.52 | 8.5749999 | 8.5749999 | 8.545 | 590 |
| 1729196760 | 8.335 | -0.11 | -1.24 | 8.335 | 8.335 | 8.335 | 25 |
| 1729110360 | 8.44 | -0.01 | -0.06 | 8.52 | 8.52 | 8.43 | 1990 |
| 1729023960 | 8.445 | 0.29 | 3.49 | 8.51 | 8.74 | 8.445 | 4328 |
| 1728937620 | 8.16 | 0.08 | 0.99 | 8.08 | 8.255 | 7.99 | 6218 |
| 1728678360 | 8.08 | 0.15 | 1.83 | 7.93 | 8.09 | 7.925 | 3849 |
| 1728591960 | 7.935 | -0.01 | -0.13 | 7.9 | 7.945 | 7.805 | 498 |
| 1728505560 | 7.945 | 0.21 | 2.71 | 7.9 | 7.945 | 7.9 | 793 |
| 1728419160 | 7.735 | -0.09 | -1.09 | 7.895 | 7.895 | 7.735 | 255 |
| 1728332760 | 7.82 | 0.02 | 0.26 | 7.815 | 7.95 | 7.815 | 643 |
| 1728073560 | 7.8 | -0.1 | -1.20 | 7.8 | 7.8 | 7.8 | 8 |
| 1727987220 | 7.895 | -0.11 | -1.31 | 7.895 | 7.895 | 7.895 | 6 |
| 1727900820 | 8 | 0.1 | 1.27 | 7.945 | 8.055 | 7.945 | 500 |
| 1727814420 | 7.9 | -0.18 | -2.23 | 8.14 | 8.14 | 7.9 | 874 |
| 1727728020 | 8.08 | 0.09 | 1.19 | 7.875 | 8.08 | 7.875 | 2209 |
| 1727468760 | 7.985 | -0.06 | -0.68 | 8.065 | 8.08 | 7.985 | 492 |
| 1727382360 | 8.0399999 | 0.11 | 1.45 | 8.145 | 8.145 | 8.0399999 | 1450 |
| 1727295960 | 7.925 | 0.08 | 1.02 | 7.775 | 7.94 | 7.775 | 1920 |
| 1727209560 | 7.845 | 0.03 | 0.38 | 7.785 | 7.845 | 7.785 | 57 |
| 1727123160 | 7.815 | 0.08 | 0.97 | 7.705 | 7.835 | 7.655 | 248 |
| 1726864020 | 7.74 | -0.21 | -2.64 | 7.845 | 7.845 | 7.675 | 2268 |
| 1726777560 | 7.95 | 0.29 | 3.79 | 7.93 | 7.95 | 7.93 | 1123 |
| 1726691220 | 7.66 | -0.02 | -0.26 | 7.6 | 7.66 | 7.6 | 180 |
| 1726604760 | 7.68 | 0.17 | 2.26 | 7.625 | 7.72 | 7.5 | 5004 |
| 1726518420 | 7.51 | -0.09 | -1.18 | 7.735 | 7.735 | 7.51 | 613 |
| 1726259160 | 7.6 | 0.1 | 1.33 | 7.675 | 7.675 | 7.6 | 1288 |
| 1726172760 | 7.5 | -0.08 | -0.99 | 7.595 | 7.745 | 7.5 | 566 |
| 1726086360 | 7.575 | 0.02 | 0.20 | 7.575 | 7.575 | 7.575 | 675 |
| 1725999960 | 7.56 | -0.12 | -1.50 | 7.605 | 7.715 | 7.56 | 920 |
| 1725913620 | 7.675 | 0.19 | 2.47 | 7.51 | 7.685 | 7.51 | 729 |
| 1725654360 | 7.49 | -0.37 | -4.65 | 7.725 | 7.76 | 7.49 | 1647 |
| 1725567960 | 7.855 | -0.2 | -2.42 | 8.06 | 8.0749999 | 7.855 | 658 |
| 1725481560 | 8.05 | -0.14 | -1.71 | 8 | 8.05 | 8 | 710 |
| 1725395160 | 8.19 | -0.24 | -2.85 | 8.19 | 8.19 | 8.19 | 500 |
| 1725308760 | 8.43 | -0.14 | -1.58 | 8.265 | 8.43 | 8.265 | 489 |
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
