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 | 0.3 | 3.52941176471 | 8.5 | 8.8 | 8.26 | 5365 | 8.72639204 | CS |
| 4 | 5.17 | 142.424242424 | 3.63 | 8.8 | 3.63 | 24116 | 6.60556657 | CS |
| 12 | 5.3 | 151.428571429 | 3.5 | 8.8 | 3.1 | 55948 | 4.35690971 | CS |
| 26 | 4.9 | 125.641025641 | 3.9 | 8.8 | 2.79 | 29225 | 4.30653601 | CS |
| 52 | 7 | 388.888888889 | 1.8 | 8.8 | 1.79 | 45318 | 3.23174227 | CS |
| 156 | 5.75 | 188.524590164 | 3.05 | 8.8 | 1.18 | 25202 | 2.96228483 | CS |
| 260 | -0.9 | -9.27835051546 | 9.7 | 11.27 | 1.18 | 28090 | 3.77491289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.75 | 11442 |
| 1732746540 | 8.5 | 0.05 | 0.58 | 8.5 | 8.75 | 8.46 | 3700 |
| 1732660140 | 8.4507999 | -0.29 | -3.31 | 8.5025 | 8.5025 | 8.4507999 | 313 |
| 1732573560 | 8.74 | 0.44 | 5.30 | 8.5 | 8.7449999 | 8.26 | 6003 |
| 1732314000 | 8.3 | -0.11 | -1.29 | 8.3 | 8.3 | 8.3 | 987 |
| 1732227900 | 8.4085 | -0 | -0.02 | 8.45 | 8.49 | 8.26 | 25830 |
| 1732141200 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1732054800 | 8.41 | 0.31 | 3.83 | 8.124 | 8.5 | 8.124 | 25007 |
| 1731968640 | 8.1 | 0.1 | 1.25 | 8 | 8.39 | 7.9425 | 15771 |
| 1731709260 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.58 | 25051 |
| 1731622800 | 7.85 | 0.05 | 0.64 | 7.6 | 8 | 7.37 | 8063 |
| 1731536760 | 7.8 | -0.46 | -5.57 | 7.75 | 8.129 | 7.75 | 1840 |
| 1731450480 | 8.26 | 0.26 | 3.25 | 7.75 | 8.26 | 7.52 | 39264 |
| 1731363600 | 8 | 0.6 | 8.11 | 7.6825 | 8 | 7.4 | 17326 |
| 1731104400 | 7.4 | 0.25 | 3.50 | 6.75 | 7.7 | 6.42 | 29753 |
| 1731018540 | 7.15 | 0.15 | 2.14 | 6.58 | 7.4 | 6.58 | 12447 |
| 1730931600 | 7 | 3.15 | 81.82 | 5.25 | 7 | 4.89 | 82945 |
| 1730845680 | 3.85 | 0.09 | 2.39 | 3.85 | 3.94 | 3.82 | 37600 |
| 1730759160 | 3.76 | 0.14 | 3.87 | 3.63 | 3.785 | 3.63 | 90754 |
| 1730496420 | 3.62 | -0.13 | -3.47 | 3.7 | 3.7 | 3.62 | 82634 |
| 1730409780 | 3.75 | -0.07 | -1.83 | 3.871 | 3.871 | 3.7 | 850499 |
| 1730323500 | 3.82 | -0.13 | -3.29 | 3.95 | 3.95 | 3.82 | 1882 |
| 1730237280 | 3.95 | 0.08 | 2.07 | 3.8855 | 3.95 | 3.8455 | 3555 |
| 1730150880 | 3.87 | -0.09 | -2.27 | 4.17 | 4.17 | 3.87 | 1184 |
| 1729891500 | 3.96 | -0.17 | -4.14 | 4.17 | 4.17 | 3.96 | 5510 |
| 1729805160 | 4.131 | -0.02 | -0.46 | 4.1985 | 4.1985 | 4.005 | 4700 |
| 1729718700 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729632300 | 4.15 | 0.03 | 0.73 | 4.15 | 4.25 | 4 | 1000709 |
| 1729545600 | 4.12 | 0.14 | 3.52 | 4.07 | 4.12 | 4.07 | 1626 |
| 1729286400 | 3.98 | 0.11 | 2.71 | 3.945 | 4.1115 | 3.9 | 10299 |
| 1729200000 | 3.8748 | -0.03 | -0.65 | 3.8748 | 3.8748 | 3.8748 | 139 |
| 1729113960 | 3.9 | 0.15 | 4.00 | 3.78 | 3.9 | 3.78 | 300300 |
| 1729027680 | 3.75 | -0.06 | -1.56 | 3.65 | 3.915 | 3.65 | 5710 |
| 1728941220 | 3.8096 | 0.08 | 2.13 | 3.83 | 3.83 | 3.8096 | 685 |
| 1728681900 | 3.73 | 0.24 | 6.88 | 3.5156 | 3.73 | 3.47 | 1360 |
| 1728595560 | 3.49 | 0.25 | 7.72 | 3.36 | 3.53 | 3.36 | 2370 |
| 1728508800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1728422400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1728336000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1728076800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1727990400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1727904000 | 3.24 | 0.03 | 0.96 | 3.1 | 3.24 | 3.1 | 629 |
| 1727818140 | 3.2092 | -0.17 | -5.05 | 3.25 | 3.25 | 3.2092 | 200 |
| 1727731380 | 3.38 | 0.22 | 6.96 | 3.38 | 3.38 | 3.38 | 4000 |
| 1727472000 | 3.16 | 0.06 | 1.94 | 3.16 | 3.16 | 3.16 | 100 |
| 1727386200 | 3.1 | -0.12 | -3.73 | 3.18 | 3.18 | 3.1 | 334 |
| 1727299200 | 3.22 | -0.02 | -0.62 | 3.2056 | 3.22 | 3.2056 | 3935 |
| 1727212800 | 3.24 | 0 | 0.00 | 3.1349999 | 3.24 | 3.1 | 2928 |
| 1727126940 | 3.24 | 0.12 | 3.85 | 3.24 | 3.24 | 3.24 | 202 |
| 1726867200 | 3.12 | -0.12 | -3.81 | 3.23 | 3.23 | 3.12 | 4142 |
| 1726781220 | 3.2435 | -0.04 | -1.11 | 3.27 | 3.27 | 3.12 | 9240 |
| 1726694520 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726608120 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726521720 | 3.2799999 | -0.05 | -1.42 | 3.44 | 3.44 | 3.2799999 | 500 |
| 1726262940 | 3.3273 | 0.15 | 4.63 | 3.36 | 3.7 | 3.3273 | 7169 |
| 1726176540 | 3.18 | -0.01 | -0.31 | 3.18 | 3.18 | 3.18 | 200 |
| 1726090140 | 3.19 | -0.5 | -13.55 | 3.35 | 3.35 | 3.19 | 215 |
| 1726003560 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1725917160 | 3.69 | 0.32 | 9.33 | 3.5 | 3.69 | 3.5 | 400 |
| 1725658020 | 3.375 | 0.38 | 12.50 | 3.375 | 3.375 | 3.375 | 154 |
| 1725571680 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1725485280 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1725398880 | 3 | -0.14 | -4.46 | 3.05 | 3.1 | 3 | 2054 |
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
