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 | 0.44 | 4.0703052729 | 10.81 | 11.4 | 10.76 | 2121 | 11.3770046 | CS |
| 4 | 1.06 | 10.4023552502 | 10.19 | 11.4 | 10.1 | 3513 | 10.61038796 | CS |
| 12 | 1.3 | 13.0653266332 | 9.95 | 11.4 | 9.77 | 3499 | 10.29202097 | CS |
| 26 | 2 | 21.6216216216 | 9.25 | 11.4 | 8.6 | 3994 | 9.92828696 | CS |
| 52 | 1.85 | 19.6808510638 | 9.4 | 11.4 | 8.6 | 4504 | 9.83630393 | CS |
| 156 | 0.8 | 7.65550239234 | 10.45 | 11.75 | 8.05 | 3992 | 9.95675089 | CS |
| 260 | 3.5 | 45.1612903226 | 7.75 | 11.75 | 4.33 | 4991 | 9.12734545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 11.25 | -0.12 | -1.06 | 11.25 | 11.25 | 11.25 | 100 |
| 1732746540 | 11.37 | -0.03 | -0.26 | 10.85 | 11.38 | 10.76 | 5062 |
| 1732660140 | 11.4 | 0.01 | 0.09 | 11.01 | 11.4 | 11.01 | 500 |
| 1732573560 | 11.39 | 0.44 | 4.02 | 10.81 | 11.39 | 10.81 | 2821 |
| 1732314000 | 10.95 | 0.35 | 3.30 | 10.75 | 11 | 10.75 | 4900 |
| 1732227900 | 10.6 | 0.14 | 1.34 | 10.46 | 10.6 | 10.46 | 2400 |
| 1732141740 | 10.46 | -0.09 | -0.85 | 10.4865 | 10.5 | 10.4 | 3464 |
| 1732054800 | 10.55 | -0.05 | -0.47 | 10.45 | 10.55 | 10.45 | 816 |
| 1731968640 | 10.6 | 0.15 | 1.48 | 10.4 | 10.6 | 10.35 | 9150 |
| 1731709200 | 10.445 | 0 | 0.00 | 10.445 | 10.445 | 10.445 | 0 |
| 1731622800 | 10.445 | -0.06 | -0.52 | 10.5 | 10.5 | 10.4 | 1800 |
| 1731536760 | 10.5 | 0.11 | 1.06 | 10.39 | 10.5 | 10.32 | 10100 |
| 1731450000 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1731363600 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 2000 |
| 1731104400 | 10.39 | 0.12 | 1.17 | 10.2 | 10.39 | 10.2 | 4317 |
| 1731018540 | 10.27 | -0.13 | -1.25 | 10.27 | 10.27 | 10.16 | 1300 |
| 1730931600 | 10.4 | 0.2 | 1.96 | 10.25 | 10.4 | 10.25 | 2558 |
| 1730845680 | 10.2 | 0.1 | 0.99 | 10.1 | 10.2 | 10.1 | 6135 |
| 1730759160 | 10.1 | -0.09 | -0.88 | 10.19 | 10.23 | 10.1 | 2300 |
| 1730496420 | 10.19 | 0.04 | 0.39 | 10.18 | 10.23 | 10.01 | 20950 |
| 1730409780 | 10.15 | -0.1 | -0.98 | 10.07 | 10.25 | 10.06 | 9738 |
| 1730323500 | 10.25 | 0.2 | 1.99 | 10.08 | 10.25 | 10.06 | 1450 |
| 1730237280 | 10.05 | 0.05 | 0.50 | 10 | 10.05 | 10 | 925 |
| 1730150880 | 10 | 0 | 0.00 | 9.95 | 10 | 9.95 | 1960 |
| 1729891560 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729805160 | 10 | -0.1 | -0.99 | 10.01 | 10.09 | 10 | 3500 |
| 1729718940 | 10.1 | -0.04 | -0.39 | 10.03 | 10.15 | 10 | 6888 |
| 1729632300 | 10.14 | 0.16 | 1.60 | 9.98 | 10.14 | 9.98 | 2344 |
| 1729545600 | 9.98 | 0.05 | 0.50 | 9.91 | 9.98 | 9.91 | 600 |
| 1729286400 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1729200000 | 9.93 | 0.03 | 0.30 | 9.9 | 10.09 | 9.9 | 1000 |
| 1729113960 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 2095 |
| 1729027680 | 9.9 | -0.01 | -0.10 | 9.9 | 9.9 | 9.9 | 250 |
| 1728941220 | 9.91 | -0.04 | -0.40 | 9.88 | 9.91 | 9.88 | 300 |
| 1728681960 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1728595560 | 9.95 | -0.01 | -0.10 | 9.82 | 9.95 | 9.82 | 800 |
| 1728508800 | 9.96 | -0.03 | -0.30 | 9.9001 | 9.97 | 9.9 | 700 |
| 1728422820 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1728336420 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1728077220 | 9.99 | 0.04 | 0.40 | 9.92 | 9.99 | 9.92 | 300 |
| 1727990760 | 9.95 | 0.02 | 0.20 | 9.95 | 9.95 | 9.95 | 200 |
| 1727904180 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1727817780 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1727731380 | 9.93 | 0.03 | 0.30 | 9.89 | 9.93 | 9.89 | 2900 |
| 1727472000 | 9.9 | -0.05 | -0.50 | 9.81 | 9.9 | 9.81 | 200 |
| 1727386200 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1727299200 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1727212800 | 9.95 | -0.04 | -0.40 | 9.99 | 9.99 | 9.8 | 1600 |
| 1727126940 | 9.99 | -0.01 | -0.10 | 9.95 | 9.99 | 9.95 | 200 |
| 1726867620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1726781220 | 10 | -0.07 | -0.70 | 10.01 | 10.01 | 9.93 | 2150 |
| 1726694640 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1726608240 | 10.07 | 0.07 | 0.70 | 10.07 | 10.07 | 10.07 | 200 |
| 1726521720 | 10 | -0.07 | -0.70 | 10 | 10.09 | 9.93 | 2658 |
| 1726262940 | 10.07 | -0.03 | -0.30 | 10.07 | 10.07 | 10.07 | 300 |
| 1726176540 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1726090140 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1200 |
| 1726003500 | 10.1 | 0 | 0.00 | 9.95 | 11 | 9.77 | 32318 |
| 1725917220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1725658020 | 10.1 | 0.29 | 2.96 | 10 | 10.1 | 9.993 | 1900 |
| 1725571440 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1725485040 | 9.81 | -0.05 | -0.51 | 9.86 | 9.93 | 9.78 | 6200 |
| 1725398880 | 9.86 | -0.08 | -0.80 | 9.9 | 9.9 | 9.85 | 3200 |
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
