Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 20.8737864078 | 10.3 | 12.53 | 10.3 | 5737 | 10.66468328 | CS |
| 4 | 0.7 | 5.95744680851 | 11.75 | 12.53 | 10.3 | 4371 | 10.77376333 | CS |
| 12 | 1.19 | 10.568383659 | 11.26 | 12.53 | 10.3 | 3288 | 10.99831616 | CS |
| 26 | 1.54 | 14.1154903758 | 10.91 | 13.5 | 10 | 3140 | 11.31780767 | CS |
| 52 | 1.2 | 10.6666666667 | 11.25 | 13.5 | 10 | 2602 | 11.21957189 | CS |
| 156 | -6.95 | -35.824742268 | 19.4 | 23.94 | 10 | 2205 | 14.53946485 | CS |
| 260 | -6.85 | -35.4922279793 | 19.3 | 23.94 | 10 | 1994 | 15.59127528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 12.45 | 0.55 | 4.62 | 11.6 | 12.53 | 11.6 | 1382 |
| 1732227900 | 11.9 | 1.4 | 13.33 | 10.8 | 12.25 | 10.8 | 3500 |
| 1732141740 | 10.5 | -0.02 | -0.19 | 10.55 | 11.01 | 10.5 | 9488 |
| 1732054800 | 10.52 | 0.07 | 0.67 | 10.45 | 10.52 | 10.45 | 8697 |
| 1731968640 | 10.45 | 0 | 0.00 | 10.5 | 10.5 | 10.45 | 5000 |
| 1731709260 | 10.45 | 0.15 | 1.46 | 10.3 | 10.45 | 10.3 | 2000 |
| 1731622800 | 10.3 | 0 | 0.00 | 10.58 | 10.6 | 10.3 | 11102 |
| 1731536880 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731450480 | 10.3 | -0.2 | -1.90 | 10.5 | 10.5 | 10.3 | 3800 |
| 1731363600 | 10.5 | 0.2 | 1.94 | 10.31 | 10.5 | 10.3 | 1373 |
| 1731104400 | 10.3 | -0.25 | -2.37 | 10.31 | 10.31 | 10.3 | 1965 |
| 1731018540 | 10.55 | -0.44 | -4.00 | 10.8 | 10.8 | 10.55 | 6600 |
| 1730931600 | 10.99 | -0.01 | -0.09 | 11 | 11 | 10.98 | 5701 |
| 1730845680 | 11 | -0.3 | -2.65 | 11.3 | 11.3 | 11 | 12326 |
| 1730759160 | 11.3 | -0.2 | -1.74 | 11.3 | 11.3 | 11.3 | 649 |
| 1730496420 | 11.5 | -0.5 | -4.17 | 11.5 | 11.5 | 11.5 | 300 |
| 1730409780 | 12 | -0.35 | -2.83 | 12.35 | 12.35 | 12 | 2628 |
| 1730323500 | 12.35 | 0 | 0.00 | 12.35 | 12.4875 | 12.35 | 1700 |
| 1730237280 | 12.35 | 0.35 | 2.92 | 12.25 | 12.35 | 12.25 | 646 |
| 1730150700 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1729891500 | 12 | 0.31 | 2.65 | 11.75 | 12 | 11.75 | 1200 |
| 1729805160 | 11.69 | -0.21 | -1.76 | 11.75 | 11.75 | 11.69 | 1100 |
| 1729718940 | 11.9 | -0.25 | -2.06 | 11.5 | 12 | 11.25 | 6727 |
| 1729632000 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1729545600 | 12.15 | -0.05 | -0.41 | 12.15 | 12.15 | 12.15 | 264 |
| 1729286400 | 12.2 | 0.95 | 8.44 | 12 | 12.2 | 12 | 535 |
| 1729200360 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1729113960 | 11.25 | -0.25 | -2.17 | 11.76 | 11.76 | 11.23 | 23260 |
| 1729027560 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728941160 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728681960 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728595560 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728509160 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728422760 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728336360 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728077160 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727990760 | 11.5 | 0.05 | 0.44 | 11.5 | 11.5 | 11.5 | 133 |
| 1727904540 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1727818140 | 11.45 | 0.04 | 0.39 | 11.45 | 11.45 | 11.45 | 2256 |
| 1727731200 | 11.406 | 0 | 0.00 | 11.406 | 11.406 | 11.406 | 0 |
| 1727472000 | 11.406 | 0.22 | 1.93 | 11.44 | 11.45 | 11.406 | 481 |
| 1727386200 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1727299200 | 11.19 | -0.26 | -2.27 | 11.19 | 11.19 | 11.19 | 150 |
| 1727212800 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 1130 |
| 1727126940 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 251 |
| 1726867260 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1726780860 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1726694460 | 11.45 | 0 | 0.00 | 11.42 | 11.45 | 11.42 | 786 |
| 1726608120 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1726521720 | 11.45 | 0.45 | 4.09 | 11.45 | 11.45 | 11.45 | 905 |
| 1726262940 | 11 | -0.14 | -1.26 | 11.3663 | 11.3663 | 10.3 | 1425 |
| 1726176300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1726089900 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1726003500 | 11.14 | -0.3 | -2.62 | 11.225 | 11.45 | 11.14 | 868 |
| 1725917220 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1725658020 | 11.44 | 0.01 | 0.09 | 11.44 | 11.44 | 11.44 | 240 |
| 1725571440 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1725485040 | 11.43 | -0.02 | -0.17 | 11.43 | 11.43 | 11.43 | 101 |
| 1725398940 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1725053340 | 11.45 | 0 | 0.00 | 11.26 | 11.45 | 10.4 | 2360 |
| 1724966760 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1724880360 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 133 |
| 1724794080 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 190 |
| 1724707740 | 11.45 | -0.55 | -4.58 | 11.9 | 11.9 | 11.45 | 2392 |
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
