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 | 0.49 | 4.52446906741 | 10.83 | 11.61 | 10.78 | 14739 | 11.01053727 | DR |
| 4 | 1.05 | 10.2239532619 | 10.27 | 11.61 | 9.81 | 17574 | 10.69276212 | DR |
| 12 | 0.42 | 3.85321100917 | 10.9 | 12.2 | 9.81 | 15655 | 11.00890826 | DR |
| 26 | 2.78 | 32.5526932084 | 8.54 | 12.2 | 8.33 | 18088 | 10.34541631 | DR |
| 52 | 3.17 | 38.8957055215 | 8.15 | 12.2 | 7.73 | 13958 | 9.8003799 | DR |
| 156 | 5.06575 | 80.996922093 | 6.25425 | 12.2 | 5.3 | 11127 | 8.33449125 | DR |
| 260 | 5.3175 | 88.5880882965 | 6.0025 | 17.95 | 5.3 | 9157 | 8.56013797 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 11.32 | 0.31 | 2.82 | 11.395 | 11.61 | 11.32 | 7531 |
| 1732660140 | 11.01 | -0.11 | -0.99 | 10.915 | 11.08 | 10.905 | 15263 |
| 1732573560 | 11.12 | 0.11 | 1.04 | 11.28 | 11.28 | 10.912 | 12468 |
| 1732314000 | 11.005 | 0.01 | 0.05 | 11.03 | 11.03 | 10.97 | 10865 |
| 1732227900 | 11 | 0.16 | 1.48 | 11.085 | 11.1999 | 11 | 29309 |
| 1732141740 | 10.84 | 0.09 | 0.84 | 10.83 | 10.9 | 10.78 | 5791 |
| 1732054800 | 10.75 | -0.5 | -4.44 | 10.65 | 10.75 | 10.65 | 27741 |
| 1731968640 | 11.25 | -0.18 | -1.57 | 11.275 | 11.275 | 11.19 | 28949 |
| 1731709260 | 11.43 | 0.09 | 0.79 | 11.395 | 11.43 | 11.3715 | 20189 |
| 1731622800 | 11.34 | 0.3 | 2.72 | 11.2065 | 11.42 | 11.2065 | 15043 |
| 1731536760 | 11.04 | 0.65 | 6.26 | 10.9 | 11.4 | 10.9 | 24536 |
| 1731450480 | 10.39 | -0.36 | -3.35 | 10.9 | 10.9 | 10.357 | 12575 |
| 1731363600 | 10.75 | 0.26 | 2.48 | 10.4 | 10.76 | 10.4 | 17691 |
| 1731104400 | 10.49 | 0.36 | 3.55 | 10.485 | 10.5 | 10.47 | 11098 |
| 1731018540 | 10.13 | -0.09 | -0.88 | 10.4 | 10.4 | 10.07 | 15091 |
| 1730931600 | 10.22 | -0.07 | -0.68 | 10.4 | 10.65 | 10.17 | 15693 |
| 1730845680 | 10.29 | 0.28 | 2.80 | 10.17 | 10.29 | 10.12 | 26426 |
| 1730759160 | 10.01 | 0.03 | 0.30 | 10.1 | 10.36 | 10.01 | 21253 |
| 1730496420 | 9.98 | 0.06 | 0.60 | 9.81 | 10.0299 | 9.81 | 15314 |
| 1730409780 | 9.92 | -0.3 | -2.94 | 10 | 10 | 9.85 | 16247 |
| 1730323500 | 10.22 | -0.19 | -1.83 | 10.27 | 10.4 | 10.204 | 9936 |
| 1730237280 | 10.41 | -0.44 | -4.06 | 10.38 | 10.7 | 10.32 | 15566 |
| 1730150880 | 10.85 | 0.38 | 3.63 | 10.85 | 10.85 | 10.78 | 15297 |
| 1729891500 | 10.47 | -0.12 | -1.13 | 10.6 | 10.6 | 10.46 | 4215 |
| 1729805160 | 10.59 | 0.15 | 1.44 | 10.9 | 10.9 | 10.48 | 12383 |
| 1729718940 | 10.44 | -0.2 | -1.88 | 10.2 | 10.645 | 10.2 | 7922 |
| 1729632300 | 10.64 | -0.24 | -2.24 | 10.85 | 10.88 | 10.64 | 12236 |
| 1729545600 | 10.884 | 0.05 | 0.45 | 10.85 | 10.9 | 10.6 | 18119 |
| 1729286400 | 10.835 | 0.03 | 0.23 | 10.82 | 10.84 | 10.8099 | 8850 |
| 1729200000 | 10.81 | 0.05 | 0.46 | 10.66 | 10.85 | 10.6001 | 18255 |
| 1729113960 | 10.76 | 0.13 | 1.22 | 10.77 | 10.78 | 10.4625 | 6675 |
| 1729027680 | 10.63 | -0.15 | -1.39 | 10.82 | 10.82 | 10.63 | 23034 |
| 1728941220 | 10.78 | -0.03 | -0.28 | 10.4 | 10.9125 | 10.4 | 17620 |
| 1728681900 | 10.81 | 0.07 | 0.65 | 10.79 | 10.83 | 10.77 | 14264 |
| 1728595560 | 10.74 | -0.08 | -0.74 | 10.65 | 10.74 | 10.65 | 14735 |
| 1728508800 | 10.82 | -0.22 | -1.99 | 10.795 | 10.83 | 10.7801 | 6497 |
| 1728422580 | 11.04 | -0.13 | -1.12 | 11.03 | 11.05 | 10.99 | 14975 |
| 1728336000 | 11.165 | -0.14 | -1.19 | 11.205 | 11.25 | 11.165 | 7076 |
| 1728077220 | 11.3 | -0.07 | -0.62 | 11.36 | 11.4585 | 11.13 | 24464 |
| 1727990760 | 11.37 | 0.1 | 0.89 | 11.26 | 11.37 | 11.26 | 14248 |
| 1727904000 | 11.27 | -0.26 | -2.25 | 11.24 | 11.27 | 11.2075 | 8764 |
| 1727818140 | 11.53 | -0.07 | -0.60 | 11.575 | 11.575 | 11.46 | 30145 |
| 1727731380 | 11.6 | -0.17 | -1.44 | 11.65 | 11.71 | 11.56 | 14590 |
| 1727472000 | 11.77 | -0.41 | -3.37 | 11.81 | 11.865 | 11.73 | 8444 |
| 1727386200 | 12.18 | 0.63 | 5.45 | 11.6 | 12.2 | 11.6 | 10409 |
| 1727299200 | 11.55 | -0.08 | -0.69 | 11.505 | 11.55 | 11.45 | 10455 |
| 1727212800 | 11.63 | 0.02 | 0.17 | 11.59 | 11.63 | 11.59 | 14147 |
| 1727126940 | 11.61 | 0.07 | 0.61 | 11.545 | 11.61 | 11.4901 | 9565 |
| 1726867200 | 11.54 | -0.03 | -0.26 | 11.5 | 11.55 | 11.48 | 6228 |
| 1726781220 | 11.57 | 0.3 | 2.66 | 11.51 | 11.57 | 11.47 | 20157 |
| 1726694460 | 11.27 | -0.09 | -0.79 | 11.5 | 11.6 | 11.25 | 10387 |
| 1726608240 | 11.36 | -0.23 | -1.98 | 11.665 | 11.6885 | 11.36 | 15083 |
| 1726521720 | 11.59 | -0.01 | -0.09 | 11.645 | 11.9 | 11.46 | 6458 |
| 1726262940 | 11.6 | -0.19 | -1.61 | 11.6 | 11.6 | 11.418 | 31950 |
| 1726176540 | 11.79 | 0.36 | 3.15 | 11.61 | 11.79 | 11.61 | 11738 |
| 1726090140 | 11.43 | -0.21 | -1.80 | 11.4 | 11.46 | 11.295 | 18003 |
| 1726003500 | 11.64 | 0.33 | 2.92 | 11.575 | 11.64 | 11.5425 | 22760 |
| 1725917160 | 11.31 | 0.11 | 0.98 | 11.29 | 11.35 | 11.2775 | 24663 |
| 1725658020 | 11.2 | 0.06 | 0.54 | 11.405 | 11.7 | 11.1001 | 22430 |
| 1725571440 | 11.14 | 0.21 | 1.92 | 11.01 | 11.14 | 11.01 | 22112 |
| 1725485040 | 10.93 | -0.03 | -0.27 | 10.9 | 10.93 | 10.8775 | 12912 |
| 1725398880 | 10.96 | 0.07 | 0.64 | 11.3 | 11.3 | 10.84 | 17459 |
| 1725053340 | 10.89 | 0.24 | 2.29 | 10.8825 | 10.91 | 10.83 | 14616 |
| 1724966400 | 10.646 | -0.13 | -1.22 | 10.67 | 10.9 | 10.63 | 17184 |
| 1724880360 | 10.777 | 0.17 | 1.62 | 10.7 | 10.81 | 10.7 | 15991 |
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
