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 | 0.09 | 0.917431192661 | 9.81 | 9.9 | 9.71 | 3512 | 9.79994945 | CS |
| 4 | 0.2 | 2.0618556701 | 9.7 | 9.95 | 9.61 | 4088 | 9.79778096 | CS |
| 12 | 0.49 | 5.20722635494 | 9.41 | 9.95 | 9.25 | 3491 | 9.70504945 | CS |
| 26 | -23.76 | -70.5882352941 | 33.66 | 33.66 | 8.5 | 12322 | 9.1692018 | CS |
| 52 | -23.76 | -70.5882352941 | 33.66 | 33.66 | 8.5 | 12172 | 9.1692018 | CS |
| 156 | -23.76 | -70.5882352941 | 33.66 | 33.66 | 8.5 | 11472 | 9.1692018 | CS |
| 260 | -20.1 | -67 | 30 | 44 | 8.5 | 8041 | 9.7041545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 100 |
| 1732746540 | 9.9 | 0.06 | 0.61 | 9.84 | 9.9 | 9.84 | 701 |
| 1732660140 | 9.84 | 0.11 | 1.13 | 9.78 | 9.84 | 9.78 | 3254 |
| 1732573560 | 9.73 | -0.07 | -0.71 | 9.88 | 9.88 | 9.73 | 2871 |
| 1732314000 | 9.8 | -0.01 | -0.10 | 9.81 | 9.81 | 9.71 | 7220 |
| 1732227900 | 9.81 | -0.06 | -0.61 | 9.8425 | 9.89 | 9.8 | 4523 |
| 1732141740 | 9.8699999 | -0.03 | -0.30 | 9.8699999 | 9.8699999 | 9.8699999 | 500 |
| 1732054800 | 9.9 | 0.06 | 0.61 | 9.89 | 9.9 | 9.73 | 12190 |
| 1731968640 | 9.84 | 0.1 | 1.03 | 9.91 | 9.91 | 9.835 | 11144 |
| 1731709260 | 9.74 | -0.06 | -0.61 | 9.7 | 9.93 | 9.7 | 1626 |
| 1731622800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 2352 |
| 1731536760 | 9.8 | 0.19 | 1.98 | 9.93 | 9.93 | 9.8 | 700 |
| 1731450480 | 9.61 | -0.25 | -2.49 | 9.88 | 9.9 | 9.61 | 4113 |
| 1731363600 | 9.855 | 0.08 | 0.77 | 9.8 | 9.8699999 | 9.7 | 2700 |
| 1731104940 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1731018540 | 9.78 | 0.06 | 0.67 | 9.72 | 9.8 | 9.72 | 9588 |
| 1730931600 | 9.715 | 0.06 | 0.67 | 9.77 | 9.95 | 9.61 | 7735 |
| 1730845680 | 9.65 | -0.07 | -0.72 | 9.78 | 9.8 | 9.65 | 1859 |
| 1730759160 | 9.72 | 0.02 | 0.21 | 9.72 | 9.72 | 9.72 | 112 |
| 1730496420 | 9.7 | -0.08 | -0.82 | 9.7 | 9.7 | 9.7 | 400 |
| 1730409780 | 9.78 | 0.01 | 0.10 | 9.77 | 9.7899999 | 9.77 | 500 |
| 1730323500 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1730237100 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1730150700 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1729891500 | 9.77 | 0.18 | 1.88 | 9.77 | 9.77 | 9.77 | 101 |
| 1729805160 | 9.59 | -0.14 | -1.44 | 9.75 | 9.75 | 9.59 | 303 |
| 1729718940 | 9.73 | -0.04 | -0.41 | 9.734 | 9.734 | 9.73 | 301 |
| 1729632000 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1729545600 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1729286400 | 9.77 | 0.02 | 0.21 | 9.77 | 9.77 | 9.77 | 1999 |
| 1729200000 | 9.75 | -0.02 | -0.20 | 9.77 | 9.77 | 9.75 | 1000 |
| 1729113960 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.74 | 8095 |
| 1729027680 | 9.77 | 0.02 | 0.21 | 9.75 | 9.82 | 9.705 | 10712 |
| 1728941220 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.75 | 201 |
| 1728681600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1728595200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1728508800 | 9.6 | -0.2 | -2.04 | 9.66 | 9.67 | 9.6 | 2459 |
| 1728422580 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8 | 9.8 | 154 |
| 1728336000 | 9.75 | 0.05 | 0.52 | 9.8 | 9.8 | 9.75 | 4901 |
| 1728076800 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1727990400 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1727904000 | 9.7 | 0 | 0.00 | 9.739 | 9.75 | 9.7 | 1030 |
| 1727818140 | 9.7 | -0.07 | -0.72 | 9.7 | 9.7 | 9.7 | 200 |
| 1727731380 | 9.77 | 0.15 | 1.56 | 9.75 | 9.78 | 9.57 | 10401 |
| 1727472000 | 9.6199999 | 0.12 | 1.26 | 9.6199999 | 9.6199999 | 9.6199999 | 799 |
| 1727386200 | 9.5 | 0.05 | 0.53 | 9.49 | 9.5 | 9.47 | 917 |
| 1727299200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1727212800 | 9.45 | 0.08 | 0.85 | 9.4 | 9.45 | 9.4 | 3300 |
| 1727126400 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1726867200 | 9.3699999 | -0.06 | -0.64 | 9.3699999 | 9.3699999 | 9.3699999 | 1029 |
| 1726781220 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 400 |
| 1726694460 | 9.43 | 0.16 | 1.73 | 9.43 | 9.43 | 9.43 | 286 |
| 1726608240 | 9.27 | -0.04 | -0.43 | 9.6 | 9.6 | 9.27 | 843 |
| 1726522140 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1726262940 | 9.31 | 0.06 | 0.65 | 9.4 | 9.4 | 9.3 | 7401 |
| 1726176540 | 9.25 | -0.37 | -3.85 | 9.6 | 9.6 | 9.25 | 2364 |
| 1726090140 | 9.6199999 | 0.14 | 1.48 | 9.32 | 9.6199999 | 9.3 | 24610 |
| 1726003500 | 9.48 | 0.08 | 0.85 | 9.48 | 9.48 | 9.48 | 139 |
| 1725917160 | 9.4 | -0.01 | -0.11 | 9.4 | 9.4 | 9.4 | 2020 |
| 1725658020 | 9.41 | -0.04 | -0.42 | 9.41 | 9.41 | 9.41 | 522 |
| 1725571440 | 9.45 | 0.15 | 1.61 | 9.49 | 9.49 | 9.42 | 6499 |
| 1725485040 | 9.3 | -0.11 | -1.17 | 9.42 | 9.445 | 9.3 | 20402 |
| 1725398880 | 9.41 | -0.07 | -0.74 | 9.5 | 9.6 | 9.41 | 1908 |
| 1725053340 | 9.48 | 0.02 | 0.21 | 9.5 | 9.5 | 9.48 | 2673 |
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
