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 | -0.06 | -0.63829787234 | 9.4 | 9.7 | 8.57 | 571243 | 9.3345666 | CS |
| 4 | -1.27 | -11.9698397738 | 10.61 | 10.84 | 7.5 | 685757 | 9.11868933 | CS |
| 12 | -0.385 | -3.9588688946 | 9.725 | 11.5 | 7.5 | 398876 | 9.68970452 | CS |
| 26 | -1.95 | -17.2719220549 | 11.29 | 12.91 | 7.5 | 376937 | 10.50781874 | CS |
| 52 | -0.16 | -1.68421052632 | 9.5 | 16.33 | 7.5 | 462357 | 11.76876803 | CS |
| 156 | -13.26 | -58.6725663717 | 22.6 | 24.97 | 6.42 | 443949 | 11.83237325 | CS |
| 260 | 0.14 | 1.52173913043 | 9.2 | 40.1 | 3.69338 | 443392 | 15.59176877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 9.34 | 0.33 | 3.66 | 8.57 | 9.47 | 8.57 | 462756 |
| 1732573560 | 9.01 | -0.03 | -0.32 | 9 | 9.2 | 8.9 | 546758 |
| 1732314000 | 9.039 | -0.3 | -3.22 | 9.35 | 9.35 | 8.9 | 491672 |
| 1732227900 | 9.34 | -0.26 | -2.71 | 9.49 | 9.7 | 8.7 | 334581 |
| 1732141740 | 9.6 | 0.32 | 3.45 | 9.01 | 9.63 | 9.01 | 1235109 |
| 1732054800 | 9.28 | -0.13 | -1.38 | 9.4 | 9.47 | 9.13 | 272766 |
| 1731968640 | 9.41 | -0.2 | -2.08 | 9.48 | 10 | 9.18 | 303467 |
| 1731709260 | 9.61 | 0.32 | 3.42 | 9.1 | 9.68 | 9.05 | 286728 |
| 1731622800 | 9.292 | -0.41 | -4.21 | 9.99 | 10.01 | 8.98 | 463272 |
| 1731536760 | 9.7 | 0.75 | 8.38 | 8.77 | 10.49 | 8.404 | 721685 |
| 1731450480 | 8.95 | 1.15 | 14.71 | 7.82 | 9.14 | 7.82 | 893041 |
| 1731363600 | 7.8022 | -1.12 | -12.53 | 8.9 | 8.9 | 7.8 | 1941637 |
| 1731104400 | 8.92 | -0.33 | -3.57 | 9.25 | 9.67 | 8.58 | 1062224 |
| 1731018540 | 9.25 | 0.31 | 3.51 | 8.03 | 9.78 | 8.03 | 523156 |
| 1730931600 | 8.9364 | -1.76 | -16.48 | 7.52 | 10 | 7.5 | 2970542 |
| 1730845680 | 10.7 | 0.02 | 0.19 | 10.71 | 10.8 | 10.41 | 274116 |
| 1730759160 | 10.68 | 0.39 | 3.79 | 10.18 | 10.74 | 10.17 | 228767 |
| 1730496420 | 10.29 | 0.21 | 2.08 | 10.08 | 10.35 | 10.025 | 259321 |
| 1730409780 | 10.08 | 0 | 0.01 | 9.865 | 10.2325 | 9.865 | 252198 |
| 1730323500 | 10.0788 | -0.15 | -1.48 | 10.2 | 10.4 | 10.02 | 305472 |
| 1730237280 | 10.23 | -0.44 | -4.12 | 10.61 | 10.84 | 10.16 | 373301 |
| 1730150880 | 10.67 | -0.33 | -3.00 | 10.95 | 11.09 | 10.64 | 239772 |
| 1729891500 | 11 | 0.06 | 0.59 | 10.69 | 11.1209 | 10.69 | 231322 |
| 1729805160 | 10.935 | -0.5 | -4.33 | 11.4 | 11.4 | 10.85 | 194645 |
| 1729718940 | 11.43 | 0.32 | 2.88 | 11.2 | 11.5 | 10.89 | 254126 |
| 1729632300 | 11.11 | 0.82 | 7.97 | 10.28 | 11.29 | 10.18 | 863118 |
| 1729545600 | 10.29 | -0.05 | -0.48 | 10.38 | 10.44 | 10.21 | 138839 |
| 1729286400 | 10.34 | -0.07 | -0.67 | 10.5 | 10.55 | 10.31 | 146483 |
| 1729200000 | 10.41 | 0.03 | 0.24 | 10.38 | 10.48 | 10.325 | 210934 |
| 1729113960 | 10.385 | 0.11 | 1.02 | 10.49 | 10.49 | 10.25 | 78214 |
| 1729027680 | 10.28 | -0.14 | -1.34 | 10.1 | 10.47 | 10.1 | 96775 |
| 1728941220 | 10.42 | 0.07 | 0.63 | 10.5 | 10.5 | 10.23 | 121587 |
| 1728681900 | 10.354435 | 0 | 0.04 | 10.35 | 10.415 | 10.25 | 108241 |
| 1728595560 | 10.35 | -0.11 | -1.00 | 10.36 | 10.5 | 10.315 | 70850 |
| 1728508800 | 10.455 | 0.12 | 1.14 | 10.34 | 10.47 | 10.25 | 110429 |
| 1728422580 | 10.337 | 0.19 | 1.89 | 10.13 | 10.45 | 10.1 | 200237 |
| 1728336000 | 10.145 | -0.14 | -1.31 | 10.24 | 10.395 | 10.12 | 128530 |
| 1728077220 | 10.28 | -0.13 | -1.28 | 10.34 | 10.471 | 10.24 | 186735 |
| 1727990760 | 10.4129 | 0.03 | 0.32 | 10.22 | 10.52 | 10.22 | 1124485 |
| 1727904000 | 10.38 | 0.02 | 0.19 | 10.62 | 10.62 | 10.2 | 234576 |
| 1727818140 | 10.36 | -0.03 | -0.26 | 10.26 | 10.61 | 10.24 | 178404 |
| 1727731380 | 10.3875 | -0.07 | -0.69 | 10.4 | 10.77 | 10.3 | 318157 |
| 1727472000 | 10.46 | 0.03 | 0.29 | 10.43 | 10.86 | 10.35 | 281485 |
| 1727386200 | 10.43 | 0.08 | 0.77 | 10.32 | 10.4675 | 10.2 | 171838 |
| 1727299200 | 10.35 | -0.15 | -1.43 | 10.43 | 10.6263 | 10.32 | 164400 |
| 1727212800 | 10.5 | 0.05 | 0.48 | 10.3 | 10.8 | 10.21 | 326083 |
| 1727126940 | 10.45 | 0.29 | 2.81 | 10.02 | 10.5 | 10.02 | 280242 |
| 1726867200 | 10.1639 | -0.14 | -1.32 | 10.26 | 10.3 | 9.94 | 513331 |
| 1726781220 | 10.3 | 0.1 | 0.98 | 10.24 | 10.36 | 10.2 | 224376 |
| 1726694460 | 10.2 | -0.25 | -2.39 | 10.37 | 10.63 | 10.17 | 297788 |
| 1726608240 | 10.45 | -0.33 | -3.06 | 10.82 | 10.82 | 10.427 | 227254 |
| 1726521720 | 10.78 | 0.45 | 4.32 | 10.02 | 10.87 | 10.02 | 223441 |
| 1726262940 | 10.3335 | 0.04 | 0.42 | 10.21 | 10.447 | 10.16 | 125173 |
| 1726176540 | 10.29 | -0.05 | -0.48 | 10.345 | 10.57 | 10.2 | 158536 |
| 1726090140 | 10.34 | -0.1 | -0.96 | 10.44 | 10.57 | 10.29 | 164586 |
| 1726003500 | 10.44 | -0.38 | -3.47 | 10.56 | 10.85 | 10.4 | 245765 |
| 1725917160 | 10.815 | 1.18 | 12.19 | 10 | 10.833 | 9.9 | 517395 |
| 1725658020 | 9.64 | -0.23 | -2.33 | 9.93 | 9.93 | 9.59 | 120609 |
| 1725571440 | 9.8699999 | 0.04 | 0.41 | 9.835 | 10.01 | 9.61 | 190939 |
| 1725485040 | 9.83 | 0.07 | 0.67 | 9.9 | 10.1 | 9.65 | 324755 |
| 1725398880 | 9.764665 | 0.07 | 0.77 | 9.725 | 10.215 | 9.56 | 422988 |
| 1725053340 | 9.69 | 0.3 | 3.19 | 9.3 | 9.94 | 9.28 | 246118 |
| 1724966400 | 9.39 | 0.02 | 0.16 | 9.6 | 9.6 | 9.13 | 419829 |
| 1724880360 | 9.375 | -0.3 | -3.05 | 9.67 | 9.86 | 9.35 | 403783 |
| 1724794080 | 9.67 | -1.02 | -9.54 | 9.97 | 10.3 | 9.48 | 1279991 |
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
