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 | 0.18 | 2.04081632653 | 8.82 | 9 | 8.75 | 16526 | 8.83816533 | CS |
| 4 | -2.12 | -19.0647482014 | 11.12 | 11.12 | 8.51 | 196054 | 9.3390697 | CS |
| 12 | -1.977 | -18.0103853512 | 10.977 | 11.12 | 8.51 | 112629 | 9.77029705 | CS |
| 26 | -2.19 | -19.5710455764 | 11.19 | 11.76 | 8.51 | 80193 | 10.04598424 | CS |
| 52 | -1.38833 | -13.3643232358 | 10.38833 | 13 | 8.51 | 66995 | 10.3795548 | CS |
| 156 | -0.54118222 | -5.67206670538 | 9.54118222 | 13 | 7.18495837 | 39014 | 9.99289913 | CS |
| 260 | -0.64447422 | -6.68231575199 | 9.64447422 | 13 | 6.08423214 | 33954 | 9.60773295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 203 |
| 1732228140 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1732141740 | 8.75 | -0.16 | -1.77 | 8.75 | 8.75 | 8.75 | 21810 |
| 1732054800 | 8.9078 | 0.09 | 1.00 | 8.9111999 | 8.9111999 | 8.9078 | 27646 |
| 1731968640 | 8.82 | 0.22 | 2.56 | 8.82 | 8.82 | 8.82 | 123 |
| 1731709200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1731622800 | 8.6 | -0.05 | -0.58 | 8.6 | 8.6 | 8.6 | 1069 |
| 1731536760 | 8.65 | -0.55 | -5.96 | 8.86 | 8.86 | 8.65 | 166329 |
| 1731450480 | 9.198 | 0.34 | 3.81 | 8.86 | 9.198 | 8.86 | 826 |
| 1731363600 | 8.86 | -0.17 | -1.83 | 8.51 | 9.2 | 8.51 | 3587 |
| 1731104400 | 9.025 | -0.28 | -3.01 | 9.15 | 9.15 | 9.025 | 1003 |
| 1731018540 | 9.305 | -0.1 | -1.01 | 9.305 | 9.305 | 9.305 | 169 |
| 1730931600 | 9.4 | -0.85 | -8.25 | 9.66 | 9.672 | 9.23 | 2324769 |
| 1730842020 | 10.245 | 0 | 0.00 | 10.245 | 10.245 | 10.245 | 0 |
| 1730755620 | 10.245 | 0 | 0.00 | 10.245 | 10.245 | 10.245 | 0 |
| 1730496420 | 10.245 | 0.58 | 6.00 | 10.245 | 10.245 | 10.245 | 100 |
| 1730409900 | 9.6652 | 0 | 0.00 | 9.6652 | 9.6652 | 9.6652 | 0 |
| 1730323500 | 9.6652 | -1.45 | -13.08 | 9.6652 | 9.6652 | 9.6652 | 1101 |
| 1730237280 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1730150880 | 11.12 | 0.85 | 8.28 | 11.12 | 11.12 | 11.12 | 165 |
| 1729891500 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729805100 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729718700 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729632300 | 10.27 | 0.15 | 1.53 | 10.05 | 10.27 | 10.05 | 292 |
| 1729545600 | 10.1155 | -0.19 | -1.85 | 10.17 | 10.17 | 10.1155 | 365 |
| 1729286400 | 10.3062 | 0 | 0.00 | 10.3062 | 10.3062 | 10.3062 | 0 |
| 1729200000 | 10.3062 | 0.03 | 0.30 | 10.3062 | 10.3062 | 10.3062 | 100 |
| 1729113960 | 10.275 | -0.75 | -6.77 | 10.2 | 10.275 | 10.2 | 808 |
| 1729027680 | 11.021 | 0.11 | 0.97 | 11.021 | 11.021 | 10.406667 | 268801 |
| 1728940800 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1728681600 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1728595200 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1728508800 | 10.915 | 0.22 | 2.01 | 9.784 | 10.915 | 9.784 | 1300 |
| 1728422820 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1728336420 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1728077220 | 10.7 | -0.09 | -0.87 | 10.7 | 10.7 | 10.7 | 1088 |
| 1727990400 | 10.793539 | 0 | 0.00 | 10.793539 | 10.793539 | 10.793539 | 0 |
| 1727904000 | 10.793539 | -0.3 | -2.70 | 10.793539 | 10.793539 | 10.793539 | 59070 |
| 1727818200 | 11.0925 | 0 | 0.00 | 11.0925 | 11.0925 | 11.0925 | 0 |
| 1727731800 | 11.0925 | 0 | 0.00 | 11.0925 | 11.0925 | 11.0925 | 0 |
| 1727472600 | 11.0925 | 0 | 0.00 | 11.0925 | 11.0925 | 11.0925 | 0 |
| 1727386200 | 11.0925 | 0.22 | 2.07 | 11.0925 | 11.0925 | 11.0925 | 20700 |
| 1727299200 | 10.868 | 0.5 | 4.80 | 10.868 | 10.868 | 10.868 | 153 |
| 1727213340 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1727126940 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 150 |
| 1726867200 | 10.37 | -0.3 | -2.81 | 10.3664 | 10.37 | 10.3664 | 901 |
| 1726781220 | 10.67 | 0.83 | 8.46 | 10.67 | 10.67 | 10.67 | 240700 |
| 1726694460 | 9.8379999 | -0.74 | -7.01 | 9.8379999 | 9.8379999 | 9.8379999 | 230 |
| 1726608120 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1726521720 | 10.58 | 0.77 | 7.85 | 10.58 | 10.58 | 10.58 | 195 |
| 1726262940 | 9.81 | -0.44 | -4.26 | 10.25 | 10.3325 | 9.81 | 121918 |
| 1726176540 | 10.247 | -0.08 | -0.80 | 10.247 | 10.4 | 10.247 | 10824 |
| 1726090140 | 10.33 | -0.12 | -1.13 | 10.33 | 10.33 | 10.33 | 62000 |
| 1726003500 | 10.4476 | -0.06 | -0.56 | 10.5 | 10.5 | 10.4476 | 600620 |
| 1725917160 | 10.5066 | -0.04 | -0.41 | 10.5066 | 10.5066 | 10.5066 | 113 |
| 1725657840 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1725571440 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1725485040 | 10.55 | -0.43 | -3.92 | 10.55 | 10.55 | 10.55 | 2055 |
| 1725398880 | 10.98 | 0.03 | 0.27 | 10.977 | 10.98 | 10.977 | 920 |
| 1725052800 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1724966400 | 10.95 | 0.05 | 0.46 | 10.95 | 10.95 | 10.95 | 530 |
| 1724880480 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724794080 | 10.9 | 0.07 | 0.65 | 10.9 | 10.9 | 10.9 | 246 |
| 1724707740 | 10.83 | 0.8 | 7.98 | 10.929 | 10.929 | 10.83 | 90294 |
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
