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 | 0.94 | 10.6094808126 | 8.86 | 9.8 | 8.86 | 75541 | 9.26980848 | DR |
| 4 | -0.2 | -2 | 10 | 10.1 | 8.66 | 73041 | 9.45764539 | DR |
| 12 | -0.08 | -0.80971659919 | 9.88 | 10.38 | 8.66 | 51963 | 9.70617381 | DR |
| 26 | 1.06 | 12.1281464531 | 8.74 | 10.38 | 7.68 | 77248 | 8.79499567 | DR |
| 52 | 1.0699 | 12.2553006266 | 8.7301 | 10.38 | 7.68 | 58043 | 9.0038755 | DR |
| 156 | 0.0025 | 0.0255167134473 | 9.7975 | 10.71 | 7.68 | 87926 | 9.06411424 | DR |
| 260 | -5.2 | -34.6666666667 | 15 | 15.48 | 7.68 | 97764 | 10.24299612 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 9.71 | 0.38 | 4.07 | 9.5 | 9.71 | 9.4 | 49608 |
| 1732746540 | 9.33 | 0.17 | 1.86 | 9.1359999 | 9.39 | 9 | 34681 |
| 1732660140 | 9.16 | 0 | 0.00 | 9.1649999 | 9.2 | 9.15 | 107517 |
| 1732573560 | 9.16 | 0.23 | 2.58 | 8.86 | 9.19 | 8.86 | 110358 |
| 1732314000 | 8.93 | 0.03 | 0.34 | 8.9669 | 8.97 | 8.66 | 71572 |
| 1732227900 | 8.9 | -0.3 | -3.26 | 8.872 | 8.96 | 8.762 | 95599 |
| 1732141740 | 9.2 | -0.25 | -2.65 | 9.0515 | 9.21 | 9.05 | 43260 |
| 1732054800 | 9.45 | 0.07 | 0.75 | 9.44 | 9.48 | 9.4 | 58425 |
| 1731968640 | 9.38 | 0.05 | 0.54 | 9.435 | 9.5 | 9.3699999 | 96271 |
| 1731709260 | 9.33 | 0.07 | 0.76 | 9.2201 | 9.33 | 9.2201 | 64276 |
| 1731622800 | 9.26 | -0.17 | -1.80 | 8.9 | 9.28 | 8.9 | 87616 |
| 1731536760 | 9.43 | -0.25 | -2.58 | 9.26 | 9.45 | 9.14 | 103708 |
| 1731450480 | 9.68 | -0.09 | -0.92 | 9.69 | 9.696 | 9.61 | 59964 |
| 1731363600 | 9.77 | 0.03 | 0.31 | 9.4101 | 9.7899999 | 9.4101 | 71821 |
| 1731104400 | 9.74 | -0.09 | -0.91 | 9.9 | 9.9 | 9.71 | 73563 |
| 1731018540 | 9.829 | -0.08 | -0.82 | 9.41 | 9.83 | 9.41 | 62427 |
| 1730931600 | 9.91 | -0.18 | -1.78 | 9.7085 | 9.92 | 9.6001 | 33444 |
| 1730845680 | 10.09 | 0.05 | 0.50 | 9.85 | 10.1 | 9.85 | 102419 |
| 1730759160 | 10.04 | 0.09 | 0.90 | 10 | 10.07 | 9.825 | 61259 |
| 1730496420 | 9.95 | -0.04 | -0.40 | 9.8137 | 9.99 | 9.58 | 29134 |
| 1730409780 | 9.99 | 0.09 | 0.91 | 9.703 | 10.11 | 9.703 | 64522 |
| 1730323500 | 9.9 | -0.05 | -0.50 | 9.6199999 | 9.98 | 9.6199999 | 66652 |
| 1730237280 | 9.95 | 0.14 | 1.43 | 9.935 | 9.96 | 9.91 | 43434 |
| 1730150880 | 9.81 | 0.12 | 1.24 | 9.86 | 9.9 | 9.76 | 71429 |
| 1729891500 | 9.69 | -0.07 | -0.72 | 9.735 | 9.77 | 9.69 | 42818 |
| 1729805160 | 9.76 | 0 | 0.00 | 9.754 | 9.8 | 9.74 | 53190 |
| 1729718940 | 9.76 | -0.17 | -1.71 | 9.44 | 9.76 | 9.44 | 38446 |
| 1729632300 | 9.93 | -0.01 | -0.10 | 9.91 | 9.9399 | 9.89 | 37516 |
| 1729545600 | 9.94 | -0.03 | -0.30 | 9.984 | 9.984 | 9.91 | 32143 |
| 1729286400 | 9.97 | 0.01 | 0.10 | 9.94 | 9.97 | 9.92 | 56027 |
| 1729200000 | 9.96 | 0.05 | 0.50 | 9.96 | 10 | 9.91 | 26842 |
| 1729113960 | 9.91 | 0.07 | 0.71 | 9.93 | 9.93 | 9.89 | 22894 |
| 1729027680 | 9.84 | -0.02 | -0.20 | 9.765 | 9.868 | 9.6199999 | 12779 |
| 1728941220 | 9.86 | 0.06 | 0.61 | 9.795 | 9.8699999 | 9.71 | 10955 |
| 1728681900 | 9.8 | -0.04 | -0.41 | 9.7449999 | 9.85 | 9.525 | 17520 |
| 1728595560 | 9.84 | 0.09 | 0.92 | 9.84 | 9.8699999 | 9.82 | 36857 |
| 1728508800 | 9.75 | -0.11 | -1.12 | 10.17 | 10.17 | 9.72 | 11821 |
| 1728422580 | 9.86 | 0.11 | 1.13 | 9.8699999 | 9.8999 | 9.85 | 56966 |
| 1728336000 | 9.75 | -0.08 | -0.81 | 9.86 | 9.86 | 9.71 | 82429 |
| 1728077220 | 9.83 | 0.14 | 1.42 | 9.83 | 9.83 | 9.8 | 28315 |
| 1727990760 | 9.692 | 0.07 | 0.75 | 9.67 | 9.72 | 9.67 | 71187 |
| 1727904000 | 9.6199999 | -0.21 | -2.14 | 9.64 | 9.66 | 9.6199999 | 35825 |
| 1727818140 | 9.83 | -0.04 | -0.41 | 9.865 | 9.88 | 9.83 | 60595 |
| 1727731380 | 9.8699999 | -0.19 | -1.89 | 9.9149999 | 9.93 | 9.8465 | 83236 |
| 1727472000 | 10.06 | 0.05 | 0.50 | 9.985 | 10.107 | 9.96 | 12067 |
| 1727386200 | 10.01 | 0.04 | 0.40 | 9.97 | 10.04 | 9.96 | 54013 |
| 1727299200 | 9.97 | -0.01 | -0.10 | 10.0099 | 10.0099 | 9.95 | 15784 |
| 1727212800 | 9.98 | -0.36 | -3.48 | 9.77 | 9.99 | 9.77 | 40396 |
| 1727126940 | 10.34 | 0.03 | 0.29 | 10.155 | 10.38 | 10.155 | 59125 |
| 1726867200 | 10.31 | 0.08 | 0.73 | 10.1888 | 10.31 | 10.15 | 43362 |
| 1726781220 | 10.235 | 0.17 | 1.74 | 10.06 | 10.29 | 10 | 31017 |
| 1726694460 | 10.06 | -0.12 | -1.18 | 10.07 | 10.16 | 10.03 | 24115 |
| 1726608240 | 10.18 | 0.15 | 1.50 | 9.88 | 10.24 | 9.88 | 15427 |
| 1726521720 | 10.03 | 0.06 | 0.60 | 10.08 | 10.08 | 9.94 | 19737 |
| 1726262940 | 9.97 | -0.06 | -0.60 | 9.9774999 | 9.9999 | 9.9301 | 44300 |
| 1726176540 | 10.03 | 0.08 | 0.85 | 9.9001 | 10.03 | 9.9 | 7277 |
| 1726090140 | 9.945 | -0.13 | -1.24 | 9.91 | 10.2761 | 9.88 | 49188 |
| 1726003500 | 10.07 | 0.19 | 1.92 | 10.03 | 10.07 | 9.98 | 28531 |
| 1725917160 | 9.88 | 0.06 | 0.61 | 9.88 | 9.9 | 9.71 | 140154 |
| 1725658020 | 9.82 | -0.11 | -1.11 | 9.85 | 9.8899 | 9.78 | 39518 |
| 1725571440 | 9.93 | 0.26 | 2.69 | 9.9 | 9.95 | 9.81 | 59854 |
| 1725485040 | 9.67 | 0.16 | 1.68 | 9.63 | 9.6799 | 9.63 | 29163 |
| 1725398880 | 9.51 | -0.01 | -0.15 | 9.52 | 9.58 | 9.3023 | 20037 |
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
