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 | 1.52 | 13.1487889273 | 11.56 | 13.12 | 11.56 | 382209 | 12.39609932 | CS |
| 4 | 2.36 | 22.0149253731 | 10.72 | 13.12 | 10.58 | 263298 | 11.70763039 | CS |
| 12 | 2.5 | 23.629489603 | 10.58 | 13.12 | 9.69 | 166670 | 11.05020872 | CS |
| 26 | 3.97 | 43.5784851811 | 9.11 | 13.12 | 8.77 | 157008 | 10.3308734 | CS |
| 52 | 6.24 | 91.2280701754 | 6.84 | 13.12 | 6.63 | 151497 | 9.04864001 | CS |
| 156 | 5.53 | 73.2450331126 | 7.55 | 13.12 | 5.75 | 143711 | 7.66847706 | CS |
| 260 | 5.23 | 66.6242038217 | 7.85 | 13.12 | 4.9 | 212194 | 6.96814049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1741128000 | 12.88 | 0.29 | 2.30 | 12.35 | 13.07 | 12.2 | 465035 |
| 1741041600 | 12.59 | 0.18 | 1.45 | 12.49 | 12.93 | 12.4 | 349928 |
| 1740782400 | 12.41 | 0.78 | 6.71 | 11.98 | 12.77 | 11.8 | 654592 |
| 1740696000 | 11.63 | -0.13 | -1.11 | 11.81 | 11.81 | 11.59 | 162686 |
| 1740609600 | 11.76 | 0.21 | 1.82 | 11.56 | 11.95 | 11.56 | 278805 |
| 1740523200 | 11.55 | 0.01 | 0.09 | 11.67 | 11.77 | 11.47 | 224209 |
| 1740436800 | 11.54 | 0.09 | 0.79 | 11.5 | 11.59 | 11.38 | 329511 |
| 1740177600 | 11.45 | -0.08 | -0.69 | 11.5 | 11.5 | 11.34 | 314009 |
| 1740091200 | 11.53 | -0.05 | -0.43 | 11.59 | 11.71 | 11.46 | 159786 |
| 1740004800 | 11.58 | 0.24 | 2.12 | 11.25 | 11.62 | 11.23 | 312752 |
| 1739918400 | 11.34 | 0.22 | 1.98 | 11.05 | 11.35 | 10.98 | 177009 |
| 1739572800 | 11.12 | 0.28 | 2.58 | 10.85 | 11.17 | 10.84 | 249176 |
| 1739486400 | 10.84 | 0.11 | 1.03 | 10.82 | 10.92 | 10.77 | 93578 |
| 1739400000 | 10.73 | -0.17 | -1.56 | 10.77 | 11.03 | 10.72 | 153937 |
| 1739313600 | 10.9 | 0.06 | 0.55 | 10.77 | 10.91 | 10.58 | 239615 |
| 1739227200 | 10.84 | -0.31 | -2.78 | 11.14 | 11.18 | 10.8 | 119521 |
| 1738968000 | 11.15 | 0.04 | 0.36 | 11.01 | 11.15 | 10.88 | 123135 |
| 1738881600 | 11.11 | -0.21 | -1.86 | 11.29 | 11.32 | 11.07 | 171737 |
| 1738795200 | 11.32 | 0.78 | 7.40 | 10.72 | 11.34 | 10.68 | 423647 |
| 1738708800 | 10.54 | 0.3 | 2.93 | 10.26 | 10.75 | 10.26 | 191337 |
| 1738622400 | 10.24 | -0.11 | -1.06 | 9.75 | 10.34 | 9.69 | 216690 |
| 1738363200 | 10.35 | -0.08 | -0.77 | 10.37 | 10.55 | 10.35 | 149392 |
| 1738276800 | 10.43 | 0.08 | 0.77 | 10.37 | 10.5 | 10.34 | 78212 |
| 1738190400 | 10.35 | -0.02 | -0.19 | 10.34 | 10.58 | 10.31 | 131711 |
| 1738104000 | 10.37 | -0.11 | -1.05 | 10.41 | 10.6 | 10.34 | 139783 |
| 1738017600 | 10.48 | 0.25 | 2.44 | 10.17 | 10.55 | 10.17 | 203219 |
| 1737758400 | 10.23 | 0.05 | 0.49 | 10.22 | 10.24 | 10.17 | 49843 |
| 1737672000 | 10.18 | 0 | 0.00 | 10.16 | 10.27 | 10.11 | 91848 |
| 1737585600 | 10.18 | 0.04 | 0.39 | 10.2 | 10.2 | 10.05 | 135991 |
| 1737499200 | 10.14 | -0.12 | -1.17 | 10.28 | 10.31 | 10.12 | 168718 |
| 1737412800 | 10.26 | -0.08 | -0.77 | 10.27 | 10.39 | 10.25 | 46651 |
| 1737153600 | 10.34 | 0.12 | 1.17 | 10.17 | 10.35 | 10.17 | 90211 |
| 1737067200 | 10.22 | -0.14 | -1.35 | 10.3 | 10.36 | 10.18 | 77036 |
| 1736980800 | 10.36 | 0.05 | 0.48 | 10.28 | 10.47 | 10.28 | 107940 |
| 1736894400 | 10.31 | 0.19 | 1.88 | 10.19 | 10.32 | 10.06 | 164464 |
| 1736808000 | 10.12 | 0.02 | 0.20 | 10.07 | 10.22 | 10.02 | 92412 |
| 1736548800 | 10.1 | -0.15 | -1.46 | 10.2 | 10.2 | 10.08 | 160366 |
| 1736462400 | 10.25 | -0.02 | -0.19 | 10.18 | 10.3 | 10.15 | 53675 |
| 1736376000 | 10.27 | -0.01 | -0.10 | 10.21 | 10.31 | 10.21 | 64465 |
| 1736289600 | 10.28 | 0.01 | 0.10 | 10.25 | 10.28 | 10.13 | 129500 |
| 1736203200 | 10.27 | -0.02 | -0.19 | 10.26 | 10.29 | 10.08 | 156149 |
| 1735944000 | 10.29 | -0.13 | -1.25 | 10.38 | 10.44 | 10.25 | 76789 |
| 1735857600 | 10.42 | -0.21 | -1.98 | 10.62 | 10.63 | 10.37 | 90362 |
| 1735684800 | 10.63 | 0.15 | 1.43 | 10.46 | 10.73 | 10.45 | 96025 |
| 1735598400 | 10.48 | 0 | 0.00 | 10.36 | 10.51 | 10.25 | 124453 |
| 1735339200 | 10.48 | 0.1 | 0.96 | 10.32 | 10.51 | 10.32 | 93528 |
| 1735069200 | 10.38 | 0.14 | 1.37 | 10.25 | 10.43 | 10.22 | 43796 |
| 1734993600 | 10.24 | -0.07 | -0.68 | 10.3 | 10.39 | 10.23 | 159990 |
| 1734734400 | 10.31 | 0.24 | 2.38 | 10.05 | 10.35 | 9.98 | 138405 |
| 1734648000 | 10.07 | 0.05 | 0.50 | 10.15 | 10.17 | 10 | 175158 |
| 1734561600 | 10.02 | -0.1 | -0.99 | 10.1 | 10.23 | 10 | 87689 |
| 1734475200 | 10.12 | -0.05 | -0.49 | 10.14 | 10.21 | 10 | 126558 |
| 1734388800 | 10.17 | 0.11 | 1.09 | 10 | 10.29 | 10 | 125586 |
| 1734129600 | 10.06 | -0.18 | -1.76 | 10.23 | 10.23 | 10 | 113140 |
| 1734043200 | 10.24 | -0.38 | -3.58 | 10.54 | 10.61 | 10.2 | 82397 |
| 1733956800 | 10.62 | -0.02 | -0.19 | 10.58 | 10.65 | 10.57 | 97372 |
| 1733870400 | 10.64 | 0.13 | 1.24 | 10.52 | 10.67 | 10.45 | 150516 |
| 1733784000 | 10.51 | -0.04 | -0.38 | 10.51 | 10.61 | 10.42 | 166634 |
| 1733524800 | 10.55 | -0.19 | -1.77 | 10.78 | 10.78 | 10.51 | 47000 |
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
