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 | 1.356 | 15.367180417 | 8.824 | 10.255 | 8.824 | 1291 | 9.74122069 | DE |
| 4 | 2.624 | 34.7273689783 | 7.556 | 10.255 | 7.476 | 2781 | 8.90016172 | DE |
| 12 | 2.944 | 40.685461581 | 7.236 | 10.255 | 6.642 | 2694 | 7.91427513 | DE |
| 26 | -0.895 | -8.08126410835 | 11.075 | 11.485 | 6.642 | 2361 | 8.19154035 | DE |
| 52 | -2.738 | -21.19523146 | 12.918 | 13.882 | 6.642 | 1852 | 9.53963739 | DE |
| 156 | -8.385 | -45.165634258 | 18.565 | 21.5 | 6.642 | 1308 | 11.28573776 | DE |
| 260 | 2.771 | 37.4004589013 | 7.409 | 21.5 | 4.3145 | 958 | 11.22457166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 10.255 | 0.08 | 0.74 | 10.16 | 10.255 | 10.16 | 1070 |
| 1732829220 | 10.18 | 0.18 | 1.80 | 10.175 | 10.18 | 9.9819999 | 1441 |
| 1732742820 | 10 | 0.36 | 3.71 | 9.67 | 10 | 9.67 | 1120 |
| 1732656420 | 9.642 | -0.02 | -0.23 | 9.542 | 9.642 | 9.4499999 | 761 |
| 1732570020 | 9.664 | 0.25 | 2.70 | 9.224 | 9.664 | 9.224 | 755 |
| 1732310820 | 9.41 | 0.81 | 9.42 | 8.824 | 9.41 | 8.824 | 2380 |
| 1732224420 | 8.6 | 0.15 | 1.82 | 8.526 | 8.6 | 8.526 | 962 |
| 1732138020 | 8.446 | -0.13 | -1.56 | 8.568 | 8.736 | 8.446 | 815 |
| 1732051620 | 8.58 | -0.27 | -3.05 | 8.766 | 8.766 | 8.58 | 502 |
| 1731965220 | 8.85 | 0.05 | 0.59 | 8.678 | 8.88 | 8.678 | 478 |
| 1731705960 | 8.798 | -0.1 | -1.15 | 8.7579999 | 8.974 | 8.7579999 | 2157 |
| 1731619560 | 8.9 | -0.17 | -1.90 | 9.002 | 9.002 | 8.9 | 3648 |
| 1731533160 | 9.0719999 | 0 | 0.02 | 8.938 | 9.11 | 8.938 | 2588 |
| 1731446820 | 9.07 | -0.2 | -2.14 | 8.974 | 9.102 | 8.974 | 702 |
| 1731360420 | 9.268 | 0.03 | 0.32 | 9.24 | 9.542 | 9.24 | 7306 |
| 1731101220 | 9.238 | 0.14 | 1.52 | 9.214 | 9.238 | 9.08 | 1074 |
| 1731014760 | 9.1 | 0.2 | 2.25 | 8.8279999 | 9.13 | 8.8279999 | 3226 |
| 1730928360 | 8.9 | 0.54 | 6.46 | 8.7319999 | 9.074 | 8.476 | 11085 |
| 1730841960 | 8.36 | 0.82 | 10.85 | 7.6 | 8.43 | 7.476 | 13782 |
| 1730755560 | 7.542 | 0.07 | 0.88 | 7.542 | 7.542 | 7.542 | 50 |
| 1730496360 | 7.476 | 0.13 | 1.71 | 7.556 | 7.556 | 7.476 | 780 |
| 1730409960 | 7.35 | -0.25 | -3.29 | 7.588 | 7.588 | 7.35 | 2406 |
| 1730323560 | 7.6 | -0.18 | -2.26 | 7.724 | 7.82 | 7.6 | 2241 |
| 1730237160 | 7.776 | -0.12 | -1.57 | 7.904 | 7.904 | 7.776 | 513 |
| 1730150760 | 7.9 | -0.08 | -1.05 | 7.7 | 7.9 | 7.654 | 4999 |
| 1729888020 | 7.984 | 0.44 | 5.80 | 7.906 | 7.984 | 7.906 | 1985 |
| 1729801560 | 7.546 | -0.06 | -0.84 | 7.546 | 7.546 | 7.546 | 1 |
| 1729715160 | 7.61 | 0.03 | 0.45 | 7.632 | 7.632 | 7.61 | 4193 |
| 1729628760 | 7.576 | -0.42 | -5.30 | 7.8 | 7.8 | 7.576 | 1786 |
| 1729542360 | 8 | 0.1 | 1.27 | 8.116 | 8.116 | 8 | 1550 |
| 1729283160 | 7.9 | 0.3 | 3.95 | 7.834 | 7.92 | 7.75 | 4217 |
| 1729196760 | 7.6 | -0.11 | -1.43 | 7.798 | 7.798 | 7.6 | 775 |
| 1729110360 | 7.71 | 0.08 | 1.05 | 7.66 | 7.71 | 7.66 | 672 |
| 1729023960 | 7.63 | -0.12 | -1.55 | 7.7 | 7.7 | 7.62 | 3056 |
| 1728937620 | 7.75 | -0.26 | -3.22 | 7.932 | 7.95 | 7.75 | 5201 |
| 1728678360 | 8.0079999 | 0.2 | 2.54 | 7.956 | 8.0079999 | 7.936 | 940 |
| 1728591960 | 7.81 | 0.01 | 0.13 | 7.798 | 7.81 | 7.766 | 1659 |
| 1728505560 | 7.8 | 0.42 | 5.72 | 7.702 | 7.8 | 7.702 | 1260 |
| 1728419160 | 7.378 | -0.3 | -3.86 | 7.4 | 7.44 | 7.366 | 1501 |
| 1728332760 | 7.674 | -0.05 | -0.60 | 7.834 | 7.834 | 7.656 | 214 |
| 1728073560 | 7.72 | 0.26 | 3.43 | 7.352 | 7.734 | 7.352 | 2021 |
| 1727987220 | 7.464 | -0.26 | -3.37 | 7.464 | 7.464 | 7.464 | 329 |
| 1727900820 | 7.724 | -0.08 | -0.97 | 7.794 | 7.95 | 7.724 | 511 |
| 1727814420 | 7.8 | -0.11 | -1.39 | 8.004 | 8.004 | 7.654 | 657 |
| 1727728020 | 7.91 | 0.09 | 1.10 | 7.896 | 7.91 | 7.752 | 3770 |
| 1727468760 | 7.824 | 0.41 | 5.56 | 7.568 | 7.866 | 7.462 | 3422 |
| 1727382360 | 7.412 | 0.15 | 2.09 | 7.202 | 7.412 | 7.202 | 2107 |
| 1727295960 | 7.26 | -0.13 | -1.71 | 7.27 | 7.326 | 7.25 | 1605 |
| 1727209560 | 7.386 | 0.14 | 1.93 | 7.256 | 7.386 | 7.256 | 310 |
| 1727123160 | 7.246 | -0.2 | -2.74 | 7.502 | 7.502 | 7.246 | 3469 |
| 1726864020 | 7.45 | -0.05 | -0.64 | 7.392 | 7.45 | 7.392 | 1060 |
| 1726777560 | 7.498 | 0.16 | 2.15 | 7.254 | 7.51 | 7.254 | 3932 |
| 1726691220 | 7.34 | 0.03 | 0.41 | 7.294 | 7.348 | 7.286 | 3500 |
| 1726604760 | 7.31 | 0.21 | 2.96 | 7.084 | 7.31 | 7.084 | 731 |
| 1726518420 | 7.1 | 0.03 | 0.37 | 7.098 | 7.198 | 7.072 | 556 |
| 1726259160 | 7.074 | 0.05 | 0.77 | 7.05 | 7.074 | 7.05 | 7000 |
| 1726172760 | 7.02 | 0.1 | 1.42 | 6.944 | 7.034 | 6.936 | 2720 |
| 1726086360 | 6.922 | 0.02 | 0.35 | 7.018 | 7.018 | 6.642 | 19893 |
| 1725999960 | 6.898 | -0.2 | -2.76 | 7.026 | 7.026 | 6.84 | 6210 |
| 1725913620 | 7.094 | 0.1 | 1.43 | 7.26 | 7.26 | 7.094 | 654 |
| 1725654360 | 6.994 | -0.18 | -2.45 | 7.236 | 7.236 | 6.994 | 2392 |
| 1725567960 | 7.17 | -0.19 | -2.58 | 7.33 | 7.33 | 7.17 | 1250 |
| 1725481560 | 7.36 | -0.43 | -5.57 | 7.602 | 7.602 | 7.36 | 5308 |
| 1725395160 | 7.794 | -0.26 | -3.20 | 7.96 | 8.0399999 | 7.794 | 650 |
| 1725308760 | 8.052 | 0.17 | 2.16 | 8.034 | 8.052 | 8.0299999 | 95 |
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
