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 | 0.5 | 5.64971751412 | 8.85 | 9.1 | 8.85 | 825 | 8.85030321 | DE |
| 4 | -3.45 | -26.953125 | 12.8 | 15.6 | 8.75 | 1990 | 10.39155165 | DE |
| 12 | 2.25 | 31.6901408451 | 7.1 | 15.6 | 6.4 | 2145 | 8.51418819 | DE |
| 26 | 6.07 | 185.06097561 | 3.28 | 15.6 | 2.8 | 4018 | 7.12589603 | DE |
| 52 | 7.0900001 | 313.716832465 | 2.2599999 | 15.6 | 2.2599999 | 3415 | 7.07430935 | DE |
| 156 | 6.75 | 259.615384615 | 2.6 | 15.6 | 2.2599999 | 3373 | 7.07420882 | DE |
| 260 | 6.75 | 259.615384615 | 2.6 | 15.6 | 2.2599999 | 3373 | 7.07420882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732742820 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732656420 | 9.1 | 0.25 | 2.82 | 9.1 | 9.1 | 9.1 | 2 |
| 1732570020 | 8.85 | -1.25 | -12.38 | 8.85 | 8.85 | 8.85 | 1647 |
| 1732310820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732224420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732138020 | 10.1 | 0.95 | 10.38 | 10.1 | 10.1 | 10.1 | 150 |
| 1732051620 | 9.15 | -0.2 | -2.14 | 9.05 | 9.15 | 9.05 | 529 |
| 1731965220 | 9.35 | -0.65 | -6.50 | 9.4 | 9.4 | 9.35 | 397 |
| 1731705960 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731619560 | 10 | 0.6 | 6.38 | 9.25 | 10 | 9.25 | 173 |
| 1731533160 | 9.4 | 0.15 | 1.62 | 9.6999999 | 9.8 | 8.75 | 16188 |
| 1731446820 | 9.25 | -5.65 | -37.92 | 14.9 | 15.6 | 9.25 | 3655 |
| 1731360420 | 14.9 | 1.1 | 7.97 | 14.9 | 15 | 14.7 | 4253 |
| 1731101220 | 13.8 | 1.5 | 12.20 | 13.6 | 13.8 | 13.6 | 332 |
| 1731014760 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 175 |
| 1730928360 | 12.2 | 0.9 | 7.96 | 11.9 | 12.2 | 11.9 | 745 |
| 1730841960 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 100 |
| 1730755560 | 11.4 | -1.4 | -10.94 | 12.5 | 12.5 | 11.4 | 1256 |
| 1730496360 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730409960 | 12.8 | -1.1 | -7.91 | 12.8 | 12.8 | 12.8 | 250 |
| 1730323560 | 13.9 | 0.5 | 3.73 | 13.9 | 13.9 | 13.9 | 62 |
| 1730237160 | 13.4 | 0.1 | 0.75 | 13.4 | 13.4 | 13.4 | 15 |
| 1730150760 | 13.3 | 0 | 0.00 | 13.6 | 13.6 | 12.9 | 2055 |
| 1729888020 | 13.3 | 0.4 | 3.10 | 13.1 | 13.5 | 12.9 | 707 |
| 1729801560 | 12.9 | 1.2 | 10.26 | 12.4 | 13.4 | 12.4 | 841 |
| 1729715160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 90 |
| 1729628760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729542360 | 11.7 | -0.2 | -1.68 | 11.9 | 11.9 | 11.7 | 735 |
| 1729283160 | 11.9 | 1.1 | 10.19 | 11.6 | 11.9 | 11.6 | 329 |
| 1729196760 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 46 |
| 1729110360 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 1000 |
| 1729023960 | 10.699999 | -0.4 | -3.60 | 10.9 | 10.9 | 10.699999 | 340 |
| 1728937620 | 11.1 | 0.1 | 0.91 | 12 | 12.3 | 11.1 | 3456 |
| 1728678360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728591960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728505560 | 11 | 0.3 | 2.80 | 11.3 | 11.3 | 11 | 300 |
| 1728419160 | 10.699999 | -0.3 | -2.73 | 10.699999 | 10.699999 | 10.699999 | 279 |
| 1728332760 | 11 | -0.4 | -3.51 | 11.5 | 11.5 | 10.8 | 561 |
| 1728073560 | 11.4 | 0.8 | 7.55 | 11.1 | 11.9 | 10.8 | 736 |
| 1727987220 | 10.6 | 0.4 | 3.92 | 10.6 | 10.6 | 10.6 | 10 |
| 1727900820 | 10.199999 | 0.95 | 10.27 | 10.199999 | 10.199999 | 10.199999 | 91 |
| 1727814420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1727728020 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 110 |
| 1727468760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727382360 | 9 | 0.55 | 6.51 | 9 | 9 | 9 | 50 |
| 1727295960 | 8.4499999 | -1.65 | -16.34 | 8.4499999 | 8.4499999 | 8.4499999 | 75 |
| 1727209560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727123160 | 10.1 | 0.2 | 2.02 | 10.1 | 10.1 | 10.1 | 240 |
| 1726864020 | 9.9 | 0.55 | 5.88 | 9.9 | 9.9 | 9.9 | 100 |
| 1726777560 | 9.35 | -0.05 | -0.53 | 9.35 | 9.35 | 9.35 | 1500 |
| 1726691220 | 9.4 | -0.4 | -4.08 | 10 | 10 | 9.4 | 70 |
| 1726604760 | 9.8 | 0.75 | 8.29 | 9.8 | 9.8 | 9.8 | 25 |
| 1726518420 | 9.05 | 0.5 | 5.85 | 9.4 | 9.4 | 9.05 | 855 |
| 1726259160 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1726172760 | 8.55 | 1.5 | 21.28 | 8.55 | 8.6999999 | 8.55 | 117 |
| 1726086420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1726000020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1725913620 | 7.05 | 0.4 | 6.02 | 7.55 | 7.55 | 7.05 | 216 |
| 1725654360 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1725567960 | 6.65 | -0.55 | -7.64 | 7.1 | 7.1 | 6.4 | 51675 |
| 1725481560 | 7.2 | 0.15 | 2.13 | 7.2 | 7.2 | 7.2 | 532 |
| 1725395160 | 7.05 | 0.6 | 9.30 | 6.35 | 7.05 | 6.35 | 800 |
| 1725308760 | 6.45 | -0.15 | -2.27 | 6.45 | 6.45 | 6.45 | 63 |
| 1725049560 | 6.6 | -0.4 | -5.71 | 7.6 | 8 | 5.6 | 160550 |
| 1724963160 | 7 | 1.15 | 19.66 | 6.45 | 7 | 6.3 | 935 |
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
