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 | 0.0399999 | 0.471141342756 | 8.49 | 9.05 | 8.19 | 507 | 8.7695459 | DE |
| 4 | 0.0899999 | 1.06634952607 | 8.44 | 9.09 | 7.5 | 1302 | 8.18789727 | DE |
| 12 | 4.8099999 | 129.301072581 | 3.72 | 9.09 | 3.605 | 1395 | 6.96209025 | DE |
| 26 | 6.48 | 316.097576395 | 2.0499999 | 9.09 | 1.65 | 1105 | 6.21875776 | DE |
| 52 | 7.0699999 | 484.246568493 | 1.46 | 9.09 | 1.292 | 1336 | 4.05040969 | DE |
| 156 | 6.4299999 | 306.190471429 | 2.1 | 9.09 | 1.01 | 1281 | 3.6584231 | DE |
| 260 | 6.4299999 | 306.190471429 | 2.1 | 9.09 | 1.01 | 1281 | 3.6584231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1732829220 | 9.05 | 0.2 | 2.26 | 9.05 | 9.05 | 9.05 | 363 |
| 1732742820 | 8.85 | 0.64 | 7.80 | 8.19 | 8.85 | 8.19 | 1273 |
| 1732656420 | 8.21 | -0.28 | -3.30 | 8.6 | 8.6 | 8.21 | 340 |
| 1732570020 | 8.49 | -0.08 | -0.93 | 8.49 | 8.49 | 8.49 | 50 |
| 1732310820 | 8.57 | 0.09 | 1.06 | 8.68 | 8.77 | 8.56 | 1318 |
| 1732224420 | 8.48 | 0.68 | 8.72 | 7.89 | 8.48 | 7.89 | 3613 |
| 1732138020 | 7.8 | 0.03 | 0.39 | 7.8 | 7.8 | 7.8 | 550 |
| 1732051620 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1731965220 | 7.77 | 0.27 | 3.60 | 7.68 | 7.77 | 7.68 | 1290 |
| 1731705960 | 7.5 | -0.24 | -3.10 | 7.93 | 7.93 | 7.5 | 2386 |
| 1731619560 | 7.74 | -1.22 | -13.62 | 8.5399999 | 8.5399999 | 7.74 | 6053 |
| 1731533160 | 8.96 | 0.5 | 5.91 | 8.1999999 | 8.96 | 8.1999999 | 1437 |
| 1731446820 | 8.46 | -0.35 | -3.97 | 9.09 | 9.09 | 8.4 | 704 |
| 1731360420 | 8.81 | 0.55 | 6.66 | 8.94 | 8.94 | 8.81 | 1436 |
| 1731101220 | 8.26 | -0.19 | -2.25 | 8.26 | 8.26 | 8.26 | 150 |
| 1731014760 | 8.4499999 | 0.51 | 6.42 | 8.27 | 8.4499999 | 8.27 | 803 |
| 1730928360 | 7.94 | -0.5 | -5.92 | 8.91 | 8.93 | 7.94 | 732 |
| 1730841960 | 8.44 | 0.43 | 5.37 | 8.18 | 8.44 | 8.18 | 700 |
| 1730755560 | 8.01 | -0.38 | -4.53 | 8.44 | 8.44 | 7.9 | 243 |
| 1730496360 | 8.39 | 0.06 | 0.72 | 8.02 | 8.39 | 8.02 | 1127 |
| 1730409960 | 8.33 | 0.09 | 1.09 | 7.91 | 8.33 | 7.91 | 1080 |
| 1730323560 | 8.24 | 0.08 | 0.98 | 8.17 | 8.24 | 8.17 | 145 |
| 1730237160 | 8.16 | 0.05 | 0.62 | 8.15 | 8.16 | 8.15 | 410 |
| 1730150760 | 8.11 | 0.57 | 7.56 | 7.66 | 8.24 | 7.66 | 1167 |
| 1729888020 | 7.54 | 0.24 | 3.29 | 7.19 | 7.66 | 7.19 | 6031 |
| 1729801560 | 7.3 | 0.06 | 0.83 | 7.35 | 7.35 | 7.26 | 3540 |
| 1729715160 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1729628760 | 7.24 | 0.71 | 10.87 | 7.08 | 7.6 | 7.08 | 1965 |
| 1729542360 | 6.53 | -0.23 | -3.40 | 6.75 | 7.5 | 6.53 | 2598 |
| 1729283160 | 6.76 | -0.16 | -2.31 | 6.75 | 6.76 | 6.75 | 2300 |
| 1729196760 | 6.92 | 0.21 | 3.13 | 6.88 | 6.99 | 6.85 | 1295 |
| 1729110360 | 6.71 | 0.55 | 8.93 | 6.07 | 6.71 | 6.07 | 4931 |
| 1729023960 | 6.16 | 0.16 | 2.67 | 6.21 | 6.21 | 6.16 | 1745 |
| 1728937620 | 6 | 0.76 | 14.50 | 5.7 | 6 | 5.7 | 615 |
| 1728678360 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1728591960 | 5.24 | -0.05 | -0.95 | 5.37 | 5.37 | 5.24 | 3823 |
| 1728505560 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1728419160 | 5.29 | 0.25 | 4.96 | 5.29 | 5.29 | 5.29 | 380 |
| 1728332760 | 5.04 | -0.08 | -1.56 | 5.21 | 5.21 | 5.04 | 6 |
| 1728073560 | 5.12 | 0.28 | 5.68 | 5.12 | 5.12 | 5.12 | 400 |
| 1727987220 | 4.845 | 0.17 | 3.53 | 4.845 | 4.845 | 4.845 | 250 |
| 1727900760 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1727814360 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1727727960 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1727468760 | 4.68 | 0.11 | 2.52 | 4.68 | 4.68 | 4.68 | 430 |
| 1727382360 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1727295960 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1727209560 | 4.565 | -0.83 | -15.31 | 4.565 | 4.565 | 4.565 | 3 |
| 1727123160 | 5.39 | 0.12 | 2.28 | 5.39 | 5.39 | 5.39 | 135 |
| 1726864020 | 5.2699999 | 0.21 | 4.15 | 5.2699999 | 5.2699999 | 5.2699999 | 100 |
| 1726777560 | 5.0599999 | 0.31 | 6.53 | 5.0599999 | 5.0599999 | 5.0599999 | 237 |
| 1726691220 | 4.75 | -0.55 | -10.38 | 4.65 | 4.75 | 4.65 | 434 |
| 1726604760 | 5.3 | 0.01 | 0.19 | 5.3 | 5.3 | 5.3 | 305 |
| 1726518420 | 5.29 | 0.7 | 15.25 | 4.985 | 5.29 | 4.985 | 5260 |
| 1726259160 | 4.59 | -0.02 | -0.33 | 4.57 | 4.59 | 4.49 | 2143 |
| 1726172760 | 4.605 | 0.25 | 5.62 | 4.36 | 4.69 | 4.36 | 2115 |
| 1726086360 | 4.36 | 0.74 | 20.44 | 4.115 | 4.36 | 4.115 | 1265 |
| 1725999960 | 3.62 | 0.02 | 0.42 | 3.62 | 3.62 | 3.62 | 1 |
| 1725913620 | 3.605 | 0.02 | 0.42 | 3.72 | 3.72 | 3.605 | 73 |
| 1725654360 | 3.59 | -0.01 | -0.14 | 3.55 | 3.59 | 3.55 | 550 |
| 1725567960 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1725481560 | 3.595 | -0.07 | -1.91 | 3.765 | 3.765 | 3.595 | 4155 |
| 1725395160 | 3.665 | -0.24 | -6.03 | 4.1849999 | 4.1849999 | 3.665 | 190 |
| 1725308760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 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
