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 | -0.06 | -0.60120240481 | 9.98 | 10 | 9.7 | 2739 | 9.79381961 | CS |
| 4 | -0.27 | -2.64965652601 | 10.19 | 10.48 | 9.3 | 2649 | 9.66944876 | CS |
| 12 | -0.53 | -5.07177033493 | 10.45 | 10.6 | 9.3 | 3567 | 10.13178242 | CS |
| 26 | -0.56 | -5.34351145038 | 10.48 | 11 | 9.3 | 3807 | 10.31893258 | CS |
| 52 | -0.42 | -4.06189555126 | 10.34 | 11 | 9.3 | 5160 | 10.36947976 | CS |
| 156 | 1.42 | 16.7058823529 | 8.5 | 11 | 7.38 | 7232 | 9.0344591 | CS |
| 260 | 4.97 | 100.404040404 | 4.95 | 11 | 4.2 | 8869 | 8.02567131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 9.92 | 0.1 | 1.02 | 9.82 | 9.92 | 9.77 | 5424 |
| 1745530800 | 9.82 | -0.11 | -1.11 | 9.9 | 9.9 | 9.82 | 1900 |
| 1745444400 | 9.93 | 0.18 | 1.85 | 9.8699999 | 9.93 | 9.8699999 | 950 |
| 1745358000 | 9.75 | -0.16 | -1.61 | 9.93 | 9.93 | 9.7 | 7004 |
| 1745271600 | 9.91 | 0.17 | 1.75 | 9.98 | 10 | 9.9 | 1100 |
| 1744926000 | 9.74 | -0.16 | -1.62 | 9.91 | 9.91 | 9.74 | 4325 |
| 1744839600 | 9.9 | 0.03 | 0.30 | 9.91 | 9.91 | 9.9 | 1166 |
| 1744753200 | 9.8699999 | 0.08 | 0.82 | 9.84 | 9.8699999 | 9.84 | 500 |
| 1744666800 | 9.7899999 | 0.23 | 2.41 | 9.74 | 9.7899999 | 9.74 | 2365 |
| 1744407600 | 9.56 | 0.26 | 2.80 | 9.53 | 9.63 | 9.53 | 1500 |
| 1744321200 | 9.3 | -0.45 | -4.62 | 9.96 | 9.96 | 9.3 | 6718 |
| 1744234800 | 9.75 | 0.39 | 4.17 | 9.68 | 9.75 | 9.68 | 1550 |
| 1744148400 | 9.36 | -0.09 | -0.95 | 9.5 | 9.6 | 9.36 | 4514 |
| 1744062000 | 9.45 | -0.2 | -2.07 | 9.64 | 9.64 | 9.43 | 3247 |
| 1743802800 | 9.65 | -0.42 | -4.17 | 10.48 | 10.48 | 9.65 | 7766 |
| 1743716400 | 10.07 | -0.05 | -0.49 | 10.07 | 10.18 | 10.07 | 2273 |
| 1743630000 | 10.12 | 0 | 0.00 | 10.12 | 10.2 | 10.1 | 2300 |
| 1743543600 | 10.12 | 0.02 | 0.20 | 10.12 | 10.12 | 10.12 | 516 |
| 1743457200 | 10.1 | -0.02 | -0.20 | 10.1 | 10.1 | 10.1 | 129 |
| 1743198000 | 10.12 | 0 | 0.00 | 10.19 | 10.19 | 10.12 | 500 |
| 1743111600 | 10.12 | -0.03 | -0.30 | 10.18 | 10.18 | 10.12 | 10828 |
| 1743025200 | 10.15 | 0.05 | 0.50 | 10.18 | 10.18 | 10.15 | 600 |
| 1742938800 | 10.1 | -0.01 | -0.10 | 10.12 | 10.12 | 10.1 | 2752 |
| 1742852400 | 10.11 | -0.04 | -0.39 | 10.23 | 10.24 | 10.11 | 400 |
| 1742593200 | 10.15 | -0.05 | -0.49 | 10.22 | 10.22 | 10.15 | 10115 |
| 1742506800 | 10.2 | -0.1 | -0.97 | 10.24 | 10.32 | 10.2 | 600 |
| 1742420400 | 10.3 | 0.18 | 1.78 | 10.18 | 10.3 | 10.18 | 1600 |
| 1742334000 | 10.12 | -0.07 | -0.69 | 10.23 | 10.23 | 10.11 | 5900 |
| 1742247600 | 10.19 | 0.03 | 0.30 | 10.28 | 10.36 | 10.19 | 2416 |
| 1741988400 | 10.16 | -0.07 | -0.68 | 10.24 | 10.31 | 10.16 | 1626 |
| 1741902000 | 10.23 | -0.07 | -0.68 | 10.3 | 10.3 | 10.23 | 2518 |
| 1741815600 | 10.3 | 0.2 | 1.98 | 10.19 | 10.3 | 10.19 | 1314 |
| 1741729200 | 10.1 | -0.04 | -0.39 | 10.14 | 10.14 | 10.1 | 2100 |
| 1741642800 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 2101 |
| 1741387200 | 10.14 | -0.01 | -0.10 | 10.15 | 10.15 | 10.01 | 4800 |
| 1741300800 | 10.15 | -0.04 | -0.39 | 10.19 | 10.19 | 10.1 | 2341 |
| 1741214400 | 10.19 | 0.05 | 0.49 | 10.23 | 10.23 | 10.19 | 1200 |
| 1741128000 | 10.14 | -0.09 | -0.88 | 10.1 | 10.41 | 10.1 | 3105 |
| 1741041600 | 10.23 | 0.14 | 1.39 | 10.28 | 10.28 | 10.23 | 1194 |
| 1740782400 | 10.09 | -0.16 | -1.56 | 10.25 | 10.25 | 10.09 | 4809 |
| 1740696000 | 10.25 | 0.25 | 2.50 | 10.13 | 10.25 | 10.12 | 2700 |
| 1740609600 | 10 | -0.47 | -4.49 | 10.47 | 10.47 | 10 | 6170 |
| 1740523200 | 10.47 | -0.03 | -0.29 | 10.48 | 10.48 | 10.47 | 954 |
| 1740436800 | 10.5 | 0.07 | 0.67 | 10.5 | 10.6 | 10.43 | 5960 |
| 1740177600 | 10.43 | 0.03 | 0.29 | 10.4 | 10.43 | 10.4 | 1800 |
| 1740091200 | 10.4 | 0.1 | 0.97 | 10.3 | 10.4 | 10.3 | 1698 |
| 1740004800 | 10.3 | -0.02 | -0.19 | 10.4 | 10.4 | 10.3 | 5190 |
| 1739918400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 101 |
| 1739572800 | 10.32 | -0.09 | -0.86 | 10.4 | 10.4 | 10.32 | 1900 |
| 1739486400 | 10.41 | 0.03 | 0.29 | 10.39 | 10.49 | 10.33 | 51900 |
| 1739400000 | 10.38 | -0.06 | -0.57 | 10.45 | 10.45 | 10.38 | 2100 |
| 1739313600 | 10.44 | -0.05 | -0.48 | 10.49 | 10.49 | 10.44 | 1000 |
| 1739227200 | 10.49 | 0.09 | 0.87 | 10.49 | 10.49 | 10.49 | 1192 |
| 1738968000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 100 |
| 1738881600 | 10.4 | -0.04 | -0.38 | 10.4 | 10.4 | 10.4 | 1900 |
| 1738795200 | 10.44 | -0.05 | -0.48 | 10.3 | 10.44 | 10.3 | 420 |
| 1738708800 | 10.49 | 0.22 | 2.14 | 10.32 | 10.49 | 10.32 | 1400 |
| 1738622400 | 10.27 | -0.03 | -0.29 | 10.3 | 10.35 | 10.27 | 2543 |
| 1738363200 | 10.3 | -0.11 | -1.06 | 10.45 | 10.45 | 10.2 | 5200 |
| 1738276800 | 10.41 | 0.16 | 1.56 | 10.38 | 10.5 | 10.38 | 2206 |
| 1738190400 | 10.25 | -0.15 | -1.44 | 10.4 | 10.4 | 10.25 | 3031 |
| 1738104000 | 10.4 | 0.11 | 1.07 | 10.2 | 10.4 | 10.2 | 2080 |
| 1738017600 | 10.29 | -0.01 | -0.10 | 10.31 | 10.31 | 10.29 | 1520 |
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
