Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 2.24902216428 | 15.34 | 16.3 | 15.07 | 5678 | 15.8032128 | DE |
| 4 | 2.635 | 20.1915708812 | 13.05 | 16.3 | 12.39 | 7234 | 14.46435627 | DE |
| 12 | 5.615 | 55.7596822244 | 10.07 | 16.3 | 9 | 8455 | 12.36326665 | DE |
| 26 | 7.5330001 | 92.4067737047 | 8.1519999 | 16.3 | 7.324 | 6315 | 11.30570563 | DE |
| 52 | 9.857 | 169.131777625 | 5.828 | 16.3 | 5.642 | 5785 | 9.67395117 | DE |
| 156 | 9.113 | 138.664029215 | 6.572 | 16.3 | 4.55 | 5499 | 9.005762 | DE |
| 260 | 9.113 | 138.664029215 | 6.572 | 16.3 | 4.55 | 5499 | 9.005762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 15.575 | -0.31 | -1.92 | 15.68 | 16.065 | 15.5 | 2684 |
| 1732829220 | 15.88 | 0.39 | 2.48 | 15.785 | 16.16 | 15.785 | 4143 |
| 1732742820 | 15.495 | -0.2 | -1.24 | 15.45 | 15.75 | 15.45 | 7657 |
| 1732656420 | 15.69 | -0.26 | -1.63 | 15.53 | 15.875 | 15.53 | 1984 |
| 1732570020 | 15.95 | -0.03 | -0.19 | 16.19 | 16.3 | 15.7 | 10511 |
| 1732310820 | 15.98 | 0.74 | 4.86 | 15.34 | 16.02 | 15.07 | 4093 |
| 1732224420 | 15.24 | 1.03 | 7.25 | 14.575 | 15.24 | 14.255 | 3155 |
| 1732138020 | 14.21 | 0.01 | 0.07 | 14.065 | 14.39 | 14.065 | 1564 |
| 1732051620 | 14.2 | -0.22 | -1.49 | 14.225 | 14.255 | 13.91 | 7596 |
| 1731965220 | 14.415 | 0.32 | 2.31 | 14.025 | 14.415 | 13.98 | 786 |
| 1731705960 | 14.09 | -0.26 | -1.78 | 14.4 | 14.4 | 14.09 | 3917 |
| 1731619560 | 14.345 | -0.37 | -2.51 | 14.91 | 15.115 | 14.34 | 8009 |
| 1731533160 | 14.715 | -0.04 | -0.27 | 14.76 | 15.3 | 14.61 | 6472 |
| 1731446820 | 14.755 | 0.24 | 1.65 | 14.725 | 14.89 | 14.27 | 8381 |
| 1731360420 | 14.515 | 0.58 | 4.16 | 14.245 | 14.665 | 14 | 29338 |
| 1731101220 | 13.935 | 0.09 | 0.65 | 13.855 | 14.095 | 13.6 | 6536 |
| 1731014760 | 13.845 | -0.43 | -2.98 | 14.5 | 14.64 | 13.69 | 3571 |
| 1730928360 | 14.27 | 1.44 | 11.18 | 13.37 | 14.6 | 13.14 | 17189 |
| 1730841960 | 12.835 | 0.29 | 2.27 | 12.39 | 13.075 | 12.39 | 2298 |
| 1730755560 | 12.55 | -0.66 | -5.00 | 12.915 | 13.055 | 12.55 | 9786 |
| 1730496360 | 13.21 | 0.08 | 0.61 | 13.05 | 13.4 | 12.81 | 7686 |
| 1730409960 | 13.13 | -0.44 | -3.24 | 13.665 | 13.9 | 13.085 | 25177 |
| 1730323560 | 13.57 | 0.39 | 2.96 | 13.005 | 13.96 | 12.925 | 13113 |
| 1730237160 | 13.18 | -0.09 | -0.64 | 13.3 | 13.35 | 13.08 | 5707 |
| 1730150760 | 13.265 | 0.79 | 6.29 | 12.795 | 13.45 | 12.52 | 17220 |
| 1729888020 | 12.48 | -0.14 | -1.07 | 12.985 | 13.345 | 12.48 | 8506 |
| 1729801560 | 12.615 | 1.06 | 9.17 | 12.1 | 14.255 | 12 | 59045 |
| 1729715160 | 11.555 | 0.07 | 0.65 | 11.56 | 11.73 | 11.35 | 4186 |
| 1729628760 | 11.48 | 0.08 | 0.70 | 11.205 | 11.48 | 11.205 | 4400 |
| 1729542360 | 11.4 | -0.2 | -1.72 | 11.7 | 11.85 | 11.39 | 9684 |
| 1729283160 | 11.6 | -0.33 | -2.77 | 11.91 | 11.91 | 11.6 | 11505 |
| 1729196760 | 11.93 | -0.29 | -2.37 | 12.305 | 12.465 | 11.87 | 19170 |
| 1729110360 | 12.22 | 0.09 | 0.70 | 12.305 | 12.51 | 12.07 | 11821 |
| 1729023960 | 12.135 | 0.32 | 2.71 | 11.855 | 12.46 | 11.605 | 29741 |
| 1728937620 | 11.815 | 0.47 | 4.10 | 11.45 | 11.865 | 11.265 | 7534 |
| 1728678360 | 11.35 | -0.19 | -1.65 | 11.325 | 11.55 | 11.185 | 1670 |
| 1728591960 | 11.54 | 0.74 | 6.85 | 11.095 | 11.725 | 10.94 | 11999 |
| 1728505560 | 10.8 | 0.3 | 2.86 | 10.414999 | 10.815 | 10.31 | 5160 |
| 1728419160 | 10.5 | 0.07 | 0.67 | 10.15 | 10.5 | 10.15 | 3700 |
| 1728332760 | 10.43 | -0.14 | -1.32 | 10.26 | 10.67 | 10.26 | 3356 |
| 1728073560 | 10.57 | 0.56 | 5.54 | 10.17 | 10.58 | 10.085 | 5765 |
| 1727987220 | 10.015 | -0.04 | -0.40 | 10.05 | 10.205 | 10 | 2180 |
| 1727900820 | 10.055 | -0.11 | -1.03 | 9.946 | 10.055 | 9.946 | 963 |
| 1727814420 | 10.16 | -0.03 | -0.29 | 10.365 | 10.365 | 10.09 | 391 |
| 1727728020 | 10.19 | 0.44 | 4.51 | 9.7799999 | 10.19 | 9.6839999 | 1468 |
| 1727468760 | 9.75 | 0.27 | 2.80 | 9.598 | 9.75 | 9.596 | 2184 |
| 1727382360 | 9.484 | -0.06 | -0.61 | 9.5879999 | 9.65 | 9.484 | 3020 |
| 1727295960 | 9.542 | -0.36 | -3.62 | 9.614 | 9.646 | 9.542 | 200 |
| 1727209560 | 9.9 | -0.13 | -1.30 | 9.89 | 9.976 | 9.89 | 3781 |
| 1727123160 | 10.029999 | -0.13 | -1.23 | 10.145 | 10.145 | 9.9659999 | 253 |
| 1726864020 | 10.154999 | -0.2 | -1.88 | 10.125 | 10.32 | 10.125 | 557 |
| 1726777560 | 10.35 | 0.35 | 3.50 | 9.7739999 | 10.35 | 9.7739999 | 3484 |
| 1726691220 | 10 | 0.13 | 1.30 | 9.85 | 10.13 | 9.7799999 | 6322 |
| 1726604760 | 9.872 | 0.37 | 3.92 | 9.672 | 10.085 | 9.672 | 1252 |
| 1726518420 | 9.5 | -0.25 | -2.56 | 9.864 | 9.864 | 9.5 | 3938 |
| 1726259160 | 9.75 | -0.08 | -0.77 | 9.784 | 9.8279999 | 9.75 | 1803 |
| 1726172760 | 9.826 | 0.49 | 5.20 | 9.544 | 9.862 | 9.516 | 2736 |
| 1726086360 | 9.34 | 0.09 | 0.95 | 9.188 | 9.3859999 | 9.07 | 3715 |
| 1725999960 | 9.252 | -0.61 | -6.19 | 9.694 | 9.866 | 9 | 39593 |
| 1725913620 | 9.862 | -0.07 | -0.68 | 10.029999 | 10.029999 | 9.3 | 21489 |
| 1725654360 | 9.93 | -0.27 | -2.60 | 10.07 | 10.09 | 9.9 | 4859 |
| 1725567960 | 10.195 | -0.17 | -1.64 | 10.285 | 10.455 | 10.195 | 486 |
| 1725481560 | 10.365 | -0.2 | -1.89 | 10.5 | 10.715 | 10.365 | 3278 |
| 1725395160 | 10.565 | -0.52 | -4.65 | 10.865 | 11.045 | 10.539999 | 3835 |
| 1725308760 | 11.08 | 0.19 | 1.74 | 11.07 | 11.08 | 10.865 | 153 |
| 1725049560 | 10.89 | -0.07 | -0.59 | 11.18 | 11.305 | 10.89 | 8682 |
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
