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 | 0.6 | 6.25 | 9.6 | 10.99 | 9.57 | 27514 | 10.42175506 | CS |
| 4 | 0.13 | 1.2909632572 | 10.07 | 11.07 | 9.57 | 36132 | 10.34615466 | CS |
| 12 | 0.38 | 3.86965376782 | 9.82 | 11.07 | 8.25 | 36832 | 10.20534041 | CS |
| 26 | 2 | 24.3902439024 | 8.2 | 11.21 | 7.72 | 35654 | 9.80555978 | CS |
| 52 | 2.86 | 38.9645776567 | 7.34 | 11.21 | 6.47 | 25436 | 9.60498602 | CS |
| 156 | 2.86 | 38.9645776567 | 7.34 | 11.21 | 6.47 | 25436 | 9.60498602 | CS |
| 260 | 2.86 | 38.9645776567 | 7.34 | 11.21 | 6.47 | 25436 | 9.60498602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 10.2 | -0.33 | -3.13 | 10.51 | 10.51 | 10.11 | 24659 |
| 1732574400 | 10.53 | -0.37 | -3.39 | 10.8 | 10.9 | 10.42 | 15458 |
| 1732315200 | 10.9 | 0.63 | 6.13 | 10.34 | 10.99 | 10.05 | 45825 |
| 1732228800 | 10.27 | 0.41 | 4.16 | 9.86 | 10.28 | 9.85 | 50048 |
| 1732142400 | 9.86 | 0.13 | 1.34 | 9.73 | 9.86 | 9.73 | 16583 |
| 1732056000 | 9.73 | 0.03 | 0.31 | 9.6 | 9.74 | 9.57 | 9654 |
| 1731969600 | 9.7 | -0.13 | -1.32 | 9.8 | 9.84 | 9.6 | 32833 |
| 1731710400 | 9.83 | -0.31 | -3.06 | 10.26 | 10.26 | 9.63 | 58028 |
| 1731624000 | 10.14 | 0.19 | 1.91 | 9.94 | 10.18 | 9.93 | 48306 |
| 1731537600 | 9.95 | 0.01 | 0.10 | 9.97 | 9.97 | 9.64 | 30739 |
| 1731451200 | 9.94 | -0.21 | -2.07 | 9.99 | 10.25 | 9.8 | 19715 |
| 1731364800 | 10.15 | -0.5 | -4.69 | 10.66 | 10.66 | 9.97 | 8258 |
| 1731105600 | 10.65 | -0.06 | -0.56 | 10.62 | 10.8 | 10.62 | 67193 |
| 1731019200 | 10.71 | -0.26 | -2.37 | 10.96 | 11.07 | 10.6 | 165718 |
| 1730932800 | 10.97 | 0.34 | 3.20 | 10.75 | 10.97 | 10.71 | 16894 |
| 1730846400 | 10.63 | 0.21 | 2.02 | 10.64 | 10.81 | 10.48 | 29306 |
| 1730760000 | 10.42 | 0.62 | 6.33 | 9.81 | 10.42 | 9.68 | 44583 |
| 1730497200 | 9.8 | -0.02 | -0.20 | 9.81 | 10 | 9.8 | 15866 |
| 1730410800 | 9.82 | -0.11 | -1.11 | 9.89 | 9.95 | 9.81 | 23678 |
| 1730324400 | 9.93 | -0.05 | -0.50 | 10.09 | 10.09 | 9.8699999 | 8824 |
| 1730238000 | 9.98 | 0.11 | 1.11 | 10.07 | 10.07 | 9.8 | 15121 |
| 1730151600 | 9.8699999 | -0.12 | -1.20 | 9.95 | 9.95 | 9.76 | 12566 |
| 1729892400 | 9.99 | 0.33 | 3.42 | 9.74 | 9.99 | 9.65 | 8261 |
| 1729806000 | 9.66 | -0.27 | -2.72 | 9.7899999 | 9.7899999 | 9.58 | 73171 |
| 1729719600 | 9.93 | -0.03 | -0.30 | 9.9 | 9.94 | 9.81 | 14164 |
| 1729633200 | 9.96 | -0.04 | -0.40 | 10.26 | 10.26 | 9.92 | 34191 |
| 1729546800 | 10 | 0.01 | 0.10 | 10.19 | 10.19 | 9.93 | 9640 |
| 1729287600 | 9.99 | -0.06 | -0.60 | 10.25 | 10.25 | 9.84 | 14785 |
| 1729201200 | 10.05 | 0.05 | 0.50 | 10.13 | 10.18 | 10 | 15420 |
| 1729114800 | 10 | -0.4 | -3.85 | 10.31 | 10.31 | 10 | 14288 |
| 1729028400 | 10.4 | -0.57 | -5.20 | 11 | 11 | 10.33 | 97497 |
| 1728682800 | 10.97 | 0 | 0.00 | 10.95 | 10.97 | 10.84 | 11177 |
| 1728596400 | 10.97 | 0.27 | 2.52 | 10.8 | 11.04 | 10.74 | 14732 |
| 1728510000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1728423600 | 10.7 | -0.05 | -0.47 | 10.74 | 10.79 | 10.66 | 50045 |
| 1728337200 | 10.75 | 0.52 | 5.08 | 10.46 | 10.75 | 10.31 | 66883 |
| 1728078000 | 10.23 | -0.02 | -0.20 | 10.25 | 10.36 | 10.11 | 39250 |
| 1727991600 | 10.25 | 0.15 | 1.49 | 10.19 | 10.27 | 10.13 | 52701 |
| 1727905200 | 10.1 | -0.01 | -0.10 | 10.19 | 10.2 | 9.98 | 11666 |
| 1727818800 | 10.11 | 0.04 | 0.40 | 10.14 | 10.2 | 10.05 | 17581 |
| 1727730000 | 10.07 | 0.15 | 1.51 | 10.13 | 10.15 | 9.99 | 6953 |
| 1727473200 | 9.92 | -0.11 | -1.10 | 9.9 | 10.2 | 9.85 | 15603 |
| 1727386800 | 10.03 | -0.21 | -2.05 | 10.17 | 10.17 | 9.72 | 30031 |
| 1727300400 | 10.24 | -0.03 | -0.29 | 10.36 | 10.36 | 9.89 | 24000 |
| 1727214000 | 10.27 | -0.03 | -0.29 | 10.3 | 10.5 | 10.27 | 22600 |
| 1727127600 | 10.3 | -0.07 | -0.68 | 10.2 | 10.37 | 10.2 | 8908 |
| 1726868400 | 10.37 | 0.02 | 0.19 | 10.3 | 10.37 | 10.14 | 24193 |
| 1726782000 | 10.35 | 0.15 | 1.47 | 10.29 | 10.4 | 10.12 | 238782 |
| 1726695600 | 10.2 | -0.04 | -0.39 | 10.25 | 10.34 | 10 | 48187 |
| 1726609200 | 10.24 | 0.24 | 2.40 | 9.96 | 10.61 | 9.94 | 169614 |
| 1726522800 | 10 | 1.49 | 17.51 | 8.61 | 10.27 | 8.61 | 128245 |
| 1726263600 | 8.51 | -0.44 | -4.92 | 8.84 | 8.98 | 8.51 | 20188 |
| 1726177200 | 8.95 | 0.44 | 5.17 | 8.59 | 8.95 | 8.59 | 15400 |
| 1726090800 | 8.51 | -0.5 | -5.55 | 8.91 | 8.92 | 8.25 | 13870 |
| 1726004400 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1725918000 | 9.01 | -0.29 | -3.12 | 9.26 | 9.31 | 9.01 | 5024 |
| 1725658800 | 9.3 | -0.3 | -3.13 | 9.51 | 9.6 | 9.3 | 23957 |
| 1725572400 | 9.6 | -0.03 | -0.31 | 9.7 | 9.72 | 9.4 | 33800 |
| 1725486000 | 9.63 | -0.31 | -3.12 | 9.84 | 9.84 | 9.63 | 6700 |
| 1725399600 | 9.94 | -0.06 | -0.60 | 9.82 | 9.97 | 9.63 | 24900 |
| 1725054000 | 10 | -0.01 | -0.10 | 9.77 | 10.15 | 9.74 | 13500 |
| 1724967600 | 10.01 | 0.01 | 0.10 | 9.8699999 | 10.01 | 9.8699999 | 13300 |
| 1724881200 | 10 | 0.35 | 3.63 | 9.64 | 10 | 9.63 | 4964 |
| 1724794800 | 9.65 | -0.42 | -4.17 | 9.92 | 9.97 | 9.58 | 7100 |
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
