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 | 0.111 | 1.12189205579 | 9.894 | 10.05 | 9.7739999 | 16144 | 9.89900614 | DE |
| 4 | -0.18 | -1.76730486009 | 10.185 | 10.185 | 9.6519999 | 22538 | 9.92739461 | DE |
| 12 | -0.385 | -3.70548604427 | 10.39 | 10.99 | 9.646 | 22152 | 10.2181434 | DE |
| 26 | -0.68 | -6.36406176883 | 10.685 | 10.99 | 9.196 | 26151 | 10.07272393 | DE |
| 52 | -1.183 | -10.5738291026 | 11.188 | 11.414 | 9.196 | 24452 | 10.36315672 | DE |
| 156 | 0.157 | 1.59423233144 | 9.848 | 11.93 | 8.935 | 16024 | 10.40268499 | DE |
| 260 | -4.74 | -32.1464903357 | 14.745 | 15.335 | 8.668 | 21719 | 10.47279231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.996 | 0.16 | 1.65 | 9.848 | 10.045 | 9.848 | 12514 |
| 1732224420 | 9.834 | -0.08 | -0.79 | 9.914 | 9.94 | 9.834 | 21655 |
| 1732138020 | 9.912 | 0 | 0.00 | 9.884 | 9.924 | 9.862 | 12860 |
| 1732051620 | 9.912 | 0.03 | 0.34 | 9.8539999 | 9.912 | 9.7739999 | 21603 |
| 1731965220 | 9.878 | 0.06 | 0.61 | 9.894 | 9.9 | 9.8059999 | 12086 |
| 1731705960 | 9.818 | -0.03 | -0.32 | 9.85 | 9.85 | 9.744 | 16167 |
| 1731619560 | 9.85 | 0.17 | 1.76 | 9.6519999 | 9.91 | 9.6519999 | 34488 |
| 1731533160 | 9.68 | -0.05 | -0.51 | 9.712 | 9.77 | 9.6679999 | 29948 |
| 1731446820 | 9.73 | -0.26 | -2.60 | 9.9019999 | 9.924 | 9.73 | 37041 |
| 1731360420 | 9.99 | 0.08 | 0.85 | 9.884 | 10.01 | 9.88 | 24190 |
| 1731101220 | 9.906 | 0.07 | 0.71 | 9.848 | 9.9179999 | 9.816 | 36840 |
| 1731014760 | 9.836 | -0.14 | -1.40 | 9.946 | 9.99 | 9.814 | 28134 |
| 1730928360 | 9.976 | -0.07 | -0.74 | 10.17 | 10.17 | 9.8699999 | 26329 |
| 1730841960 | 10.05 | -0.02 | -0.25 | 10.145 | 10.145 | 10.039999 | 4547 |
| 1730755560 | 10.074999 | -0.01 | -0.10 | 10.074999 | 10.135 | 10.055 | 15168 |
| 1730496360 | 10.085 | 0.02 | 0.15 | 10.065 | 10.17 | 10.065 | 39970 |
| 1730409960 | 10.07 | 0.07 | 0.70 | 9.952 | 10.119999 | 9.904 | 15450 |
| 1730323560 | 10 | -0.19 | -1.82 | 10 | 10.029999 | 9.924 | 23170 |
| 1730237160 | 10.185 | 0.13 | 1.24 | 10.1 | 10.185 | 10.039999 | 31317 |
| 1730150760 | 10.06 | -0.07 | -0.69 | 10.185 | 10.185 | 10.02 | 7288 |
| 1729888020 | 10.13 | -0.06 | -0.59 | 10.199999 | 10.199999 | 10.06 | 48390 |
| 1729801560 | 10.19 | 0.18 | 1.80 | 10.15 | 10.33 | 10.14 | 24742 |
| 1729715160 | 10.01 | -0.12 | -1.14 | 10.125 | 10.164999 | 10.01 | 26967 |
| 1729628760 | 10.125 | 0.03 | 0.30 | 10.065 | 10.125 | 10.005 | 9462 |
| 1729542360 | 10.095 | -0.1 | -1.03 | 10.125 | 10.17 | 10.07 | 8070 |
| 1729283160 | 10.199999 | -0.02 | -0.20 | 10.285 | 10.285 | 10.15 | 37605 |
| 1729196760 | 10.22 | -0.04 | -0.34 | 10.24 | 10.31 | 10.22 | 13016 |
| 1729110360 | 10.255 | 0.25 | 2.50 | 10.01 | 10.285 | 10.01 | 19009 |
| 1729023960 | 10.005 | -0.04 | -0.40 | 10.11 | 10.11 | 10.005 | 6954 |
| 1728937620 | 10.045 | 0.01 | 0.05 | 10.09 | 10.1 | 10.039999 | 11410 |
| 1728678360 | 10.039999 | -0.13 | -1.23 | 10.14 | 10.14 | 10.025 | 14522 |
| 1728591960 | 10.164999 | -0.03 | -0.25 | 10.14 | 10.199999 | 10.119999 | 14929 |
| 1728505560 | 10.19 | 0.08 | 0.79 | 10.095 | 10.23 | 10.07 | 8530 |
| 1728419160 | 10.11 | 0.15 | 1.55 | 9.9 | 10.145 | 9.894 | 11138 |
| 1728332760 | 9.956 | 0.15 | 1.49 | 9.842 | 9.956 | 9.75 | 47365 |
| 1728073560 | 9.81 | -0.05 | -0.53 | 9.882 | 9.8859999 | 9.724 | 32315 |
| 1727987220 | 9.862 | -0.26 | -2.55 | 10.105 | 10.119999 | 9.646 | 52232 |
| 1727900820 | 10.119999 | -0.23 | -2.22 | 10.4 | 10.4 | 10.119999 | 28286 |
| 1727814420 | 10.35 | 0.04 | 0.34 | 10.279999 | 10.365 | 10.154999 | 20805 |
| 1727728020 | 10.315 | -0.13 | -1.29 | 10.51 | 10.565 | 10.25 | 47773 |
| 1727468760 | 10.449999 | -0.01 | -0.10 | 10.34 | 10.505 | 10.34 | 15386 |
| 1727382360 | 10.46 | -0.15 | -1.41 | 10.815 | 10.815 | 10.34 | 17833 |
| 1727295960 | 10.61 | -0.12 | -1.07 | 10.66 | 10.695 | 10.61 | 11616 |
| 1727209560 | 10.725 | -0.17 | -1.52 | 10.9 | 10.95 | 10.65 | 5790 |
| 1727123160 | 10.89 | 0.08 | 0.69 | 10.855 | 10.94 | 10.77 | 16184 |
| 1726864020 | 10.815 | 0.1 | 0.93 | 10.785 | 10.9 | 10.654999 | 28898 |
| 1726777560 | 10.715 | -0.17 | -1.56 | 10.99 | 10.99 | 10.705 | 22498 |
| 1726691220 | 10.885 | 0.08 | 0.74 | 10.865 | 10.93 | 10.845 | 6208 |
| 1726604760 | 10.805 | -0.07 | -0.60 | 10.945 | 10.97 | 10.805 | 18043 |
| 1726518420 | 10.87 | -0.03 | -0.23 | 10.875 | 10.93 | 10.82 | 18711 |
| 1726259160 | 10.895 | 0.12 | 1.07 | 10.82 | 10.91 | 10.755 | 8884 |
| 1726172760 | 10.78 | 0.01 | 0.09 | 10.775 | 10.795 | 10.715 | 6258 |
| 1726086360 | 10.77 | 0.03 | 0.23 | 10.71 | 10.8 | 10.695 | 17146 |
| 1725999960 | 10.745 | 0 | 0.00 | 10.725 | 10.78 | 10.654999 | 16495 |
| 1725913620 | 10.745 | -0.02 | -0.14 | 10.77 | 10.795 | 10.675 | 19109 |
| 1725654360 | 10.76 | 0.03 | 0.28 | 10.775 | 10.775 | 10.699999 | 13852 |
| 1725567960 | 10.73 | 0.09 | 0.80 | 10.63 | 10.835 | 10.625 | 45536 |
| 1725481560 | 10.645 | 0.13 | 1.24 | 10.44 | 10.664999 | 10.44 | 76694 |
| 1725395160 | 10.515 | 0.07 | 0.67 | 10.48 | 10.515 | 10.46 | 24777 |
| 1725308760 | 10.445 | 0.1 | 0.92 | 10.39 | 10.48 | 10.36 | 4915 |
| 1725049560 | 10.35 | -0.09 | -0.81 | 10.404999 | 10.41 | 10.27 | 5035 |
| 1724963160 | 10.435 | 0.01 | 0.10 | 10.51 | 10.51 | 10.369999 | 11385 |
| 1724876760 | 10.425 | -0.02 | -0.19 | 10.4 | 10.445 | 10.395 | 14344 |
| 1724790420 | 10.445 | 0.08 | 0.77 | 10.365 | 10.445 | 10.355 | 8320 |
| 1724704020 | 10.365 | 0.12 | 1.12 | 10.3 | 10.365 | 10.289999 | 12362 |
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
