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 | -0.32 | -3.57941834452 | 8.94 | 9.11 | 8.57 | 622545 | 8.85982661 | DR |
| 4 | -1.5 | -14.8221343874 | 10.12 | 10.33 | 8.57 | 528390 | 9.2756366 | DR |
| 12 | -2.71 | -23.918799647 | 11.33 | 11.66 | 8.57 | 420772 | 10.08045029 | DR |
| 26 | -6.74 | -43.8802083333 | 15.36 | 15.41 | 8.57 | 369982 | 10.97127422 | DR |
| 52 | -4.3 | -33.2817337461 | 12.92 | 16.49 | 8.57 | 316137 | 12.23574092 | DR |
| 156 | -20.8393 | -70.7392911576 | 29.4593 | 31.99 | 8.57 | 330820 | 17.31653426 | DR |
| 260 | -10.65 | -55.2672548002 | 19.27 | 48.72 | 8.57 | 371502 | 23.36275313 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 8.6199999 | -0.25 | -2.82 | 8.68 | 8.8699999 | 8.57 | 669872 |
| 1732573560 | 8.8699999 | 0.09 | 1.03 | 8.81 | 8.92 | 8.8 | 608146 |
| 1732314000 | 8.78 | 0.04 | 0.46 | 8.65 | 8.82 | 8.64 | 695345 |
| 1732227900 | 8.74 | -0.14 | -1.58 | 8.73 | 8.78 | 8.6901 | 566115 |
| 1732141740 | 8.88 | -0.14 | -1.55 | 8.85 | 8.88 | 8.8 | 585419 |
| 1732054800 | 9.02 | -0.1 | -1.10 | 8.94 | 9.11 | 8.92 | 657699 |
| 1731968640 | 9.1199999 | -0.01 | -0.11 | 9.05 | 9.17 | 9 | 746316 |
| 1731709260 | 9.13 | 0.1 | 1.11 | 9.14 | 9.14 | 9.07 | 372149 |
| 1731622800 | 9.03 | 0.09 | 1.01 | 9.0501 | 9.1 | 9 | 554988 |
| 1731536760 | 8.94 | -0.22 | -2.40 | 8.96 | 9.1 | 8.834 | 728123 |
| 1731450480 | 9.16 | -0.16 | -1.72 | 9.23 | 9.25 | 9.11 | 467639 |
| 1731363600 | 9.32 | -0 | -0.04 | 9.34 | 9.38 | 9.27 | 359415 |
| 1731104400 | 9.3234999 | -0.34 | -3.48 | 9.33 | 9.34 | 9.25 | 446395 |
| 1731018540 | 9.66 | 0.36 | 3.92 | 9.69 | 9.7 | 9.6 | 579838 |
| 1730931600 | 9.2955 | -0.55 | -5.63 | 9.21 | 9.775 | 9.1 | 664403 |
| 1730845680 | 9.85 | -0.01 | -0.10 | 9.83 | 9.895 | 9.7899999 | 276756 |
| 1730759160 | 9.86 | 0.05 | 0.51 | 9.9301 | 9.96 | 9.84 | 259483 |
| 1730496420 | 9.81 | -0.09 | -0.91 | 9.95 | 9.95 | 9.8 | 252887 |
| 1730409780 | 9.9 | -0.25 | -2.46 | 9.94 | 9.99 | 9.8 | 361741 |
| 1730323500 | 10.15 | 0.26 | 2.63 | 10.07 | 10.33 | 10.03 | 398554 |
| 1730237280 | 9.89 | -0.42 | -4.07 | 10.12 | 10.16 | 9.85 | 986388 |
| 1730150880 | 10.31 | -0.11 | -1.06 | 10.19 | 10.36 | 9.765 | 402541 |
| 1729891500 | 10.42 | -0.07 | -0.62 | 10.51 | 10.51 | 10.41 | 260110 |
| 1729805160 | 10.485 | 0.26 | 2.59 | 10.54 | 10.5525 | 10.44 | 277108 |
| 1729718940 | 10.22 | -0.09 | -0.87 | 10.32 | 10.34 | 10.2 | 363786 |
| 1729632300 | 10.31 | 0.11 | 1.08 | 10.27 | 10.34 | 10.235 | 341057 |
| 1729545600 | 10.2 | -0.15 | -1.45 | 10.295 | 10.32 | 10.18 | 382839 |
| 1729286400 | 10.35 | 0.17 | 1.67 | 10.42 | 10.45 | 10.342 | 363055 |
| 1729200000 | 10.18 | -0.09 | -0.88 | 10.2201 | 10.25 | 10.15 | 427953 |
| 1729113960 | 10.27 | -0.1 | -0.96 | 10.33 | 10.365 | 10.27 | 631972 |
| 1729027680 | 10.37 | -0.08 | -0.77 | 10.4 | 10.44 | 10.36 | 268657 |
| 1728941220 | 10.45 | -0.09 | -0.85 | 10.49 | 10.54 | 10.44 | 362166 |
| 1728681900 | 10.54 | -0.09 | -0.85 | 10.5325 | 10.6198 | 10.51 | 305391 |
| 1728595560 | 10.63 | -0.05 | -0.47 | 10.69 | 10.72 | 10.62 | 429306 |
| 1728508800 | 10.68 | 0.03 | 0.28 | 10.68 | 10.7397 | 10.66 | 152203 |
| 1728422580 | 10.65 | -0.07 | -0.65 | 10.695 | 10.72 | 10.58 | 254727 |
| 1728336000 | 10.72 | -0.06 | -0.56 | 10.76 | 10.82 | 10.7 | 395128 |
| 1728077220 | 10.78 | 0.23 | 2.18 | 10.76 | 10.845 | 10.75 | 275926 |
| 1727990760 | 10.55 | -0.17 | -1.59 | 10.59 | 10.63 | 10.55 | 168932 |
| 1727904000 | 10.72 | -0.11 | -1.02 | 10.814 | 10.83 | 10.71 | 216141 |
| 1727818140 | 10.83 | -0.26 | -2.34 | 10.99 | 10.99 | 10.8 | 230463 |
| 1727731380 | 11.09 | -0.35 | -3.06 | 11.15 | 11.165 | 11.06 | 633592 |
| 1727472000 | 11.44 | 0.12 | 1.06 | 11.54 | 11.66 | 11.11 | 276543 |
| 1727386200 | 11.32 | 0.37 | 3.38 | 11.3 | 11.35 | 11.18 | 294611 |
| 1727299200 | 10.95 | -0.17 | -1.53 | 11.09 | 11.09 | 10.95 | 241455 |
| 1727212800 | 11.12 | 0.26 | 2.39 | 11.1 | 11.15 | 11.07 | 330295 |
| 1727126940 | 10.86 | 0.17 | 1.59 | 10.81 | 10.9 | 10.81 | 247149 |
| 1726867200 | 10.69 | -0.24 | -2.20 | 10.71 | 10.74 | 10.61 | 323694 |
| 1726781220 | 10.93 | 0 | 0.00 | 11.1 | 11.1 | 10.8863 | 395543 |
| 1726694460 | 10.93 | 0.06 | 0.55 | 10.94 | 11.08 | 10.85 | 167595 |
| 1726608240 | 10.87 | 0.04 | 0.37 | 10.93 | 10.97 | 10.82 | 234148 |
| 1726521720 | 10.83 | -0.06 | -0.55 | 10.8 | 10.86 | 10.75 | 307488 |
| 1726262940 | 10.89 | 0.29 | 2.74 | 10.87 | 10.98 | 10.86 | 488009 |
| 1726176540 | 10.6 | 0.15 | 1.44 | 10.49 | 10.66 | 10.44 | 712826 |
| 1726090140 | 10.45 | 0.14 | 1.36 | 10.4 | 10.45 | 10.293 | 430691 |
| 1726003500 | 10.31 | -0.34 | -3.19 | 10.3625 | 10.375 | 10.22 | 897016 |
| 1725917160 | 10.65 | 0.03 | 0.28 | 10.61 | 10.69 | 10.59 | 469754 |
| 1725658020 | 10.62 | -0.58 | -5.18 | 10.92 | 10.995 | 10.6 | 652215 |
| 1725571440 | 11.2 | 0.1 | 0.90 | 11.24 | 11.2896 | 11.16 | 245423 |
| 1725485040 | 11.1 | -0.11 | -0.98 | 11.09 | 11.13 | 11.03 | 481897 |
| 1725398880 | 11.21 | -0.04 | -0.36 | 11.33 | 11.35 | 11.18 | 339142 |
| 1725053340 | 11.25 | -0.1 | -0.88 | 11.32 | 11.35 | 11.1015 | 467570 |
| 1724966400 | 11.35 | -0.07 | -0.61 | 11.36 | 11.43 | 11.3 | 228737 |
| 1724880360 | 11.42 | -0.23 | -1.97 | 11.41 | 11.48 | 11.35 | 209165 |
| 1724794080 | 11.65 | -0.07 | -0.55 | 11.705 | 11.72 | 11.6 | 444417 |
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
