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 | -0.25 | -2.69396551724 | 9.28 | 9.37 | 8.9 | 371700 | 9.06864205 | PR |
| 4 | -0.79 | -8.04480651731 | 9.82 | 11.14 | 8.9 | 376872 | 9.70459484 | PR |
| 12 | -2.27 | -20.0884955752 | 11.3 | 11.41 | 8.9 | 299091 | 10.28557683 | PR |
| 26 | -2.47 | -21.4782608696 | 11.5 | 12.79 | 8.9 | 312174 | 10.87610153 | PR |
| 52 | -5.38 | -37.3351839001 | 14.41 | 15.81 | 8.9 | 325925 | 12.26282784 | PR |
| 156 | -12.94 | -58.8984979518 | 21.97 | 26.4 | 8.9 | 612929 | 16.9420896 | PR |
| 260 | 3.94 | 77.4066797642 | 5.09 | 29.75 | 2.05 | 1230362 | 16.02524098 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 9.1199999 | 0.11 | 1.22 | 9.01 | 9.14 | 8.9 | 252400 |
| 1732224600 | 9.01 | -0.1 | -1.10 | 9.11 | 9.11 | 9 | 298900 |
| 1732051800 | 9.11 | 0.05 | 0.55 | 9.05 | 9.2 | 9.02 | 253000 |
| 1731965340 | 9.06 | -0.2 | -2.16 | 9.28 | 9.3699999 | 8.91 | 682500 |
| 1731619800 | 9.26 | -0.2 | -2.11 | 9.56 | 9.56 | 9.26 | 347400 |
| 1731533400 | 9.46 | -0.53 | -5.31 | 9.9 | 9.96 | 9.3 | 541600 |
| 1731446940 | 9.99 | -0.05 | -0.50 | 10 | 10.2 | 9.9 | 236200 |
| 1731360540 | 10.04 | -0.19 | -1.86 | 10.23 | 10.23 | 10 | 226200 |
| 1731101400 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10 | 333400 |
| 1731014940 | 10.45 | 0.05 | 0.48 | 10.37 | 10.63 | 10.04 | 389700 |
| 1730928600 | 10.4 | 0.37 | 3.69 | 10.13 | 11.14 | 10.13 | 1070000 |
| 1730842200 | 10.03 | 0.16 | 1.62 | 9.99 | 10.1 | 9.84 | 319300 |
| 1730755800 | 9.8699999 | 0.62 | 6.70 | 9.2899999 | 9.93 | 9.2899999 | 401000 |
| 1730496600 | 9.25 | -0.16 | -1.70 | 9.4 | 9.45 | 9.23 | 255600 |
| 1730410200 | 9.41 | -0.04 | -0.42 | 9.43 | 9.53 | 9.4 | 237300 |
| 1730323800 | 9.45 | -0.22 | -2.28 | 9.59 | 9.68 | 9.43 | 306800 |
| 1730237340 | 9.67 | 0.02 | 0.21 | 9.72 | 9.72 | 9.47 | 397400 |
| 1730151000 | 9.65 | -0.16 | -1.63 | 9.82 | 9.84 | 9.6199999 | 235000 |
| 1729891800 | 9.81 | 0.05 | 0.51 | 9.75 | 9.95 | 9.75 | 184400 |
| 1729805400 | 9.76 | 0 | 0.00 | 9.81 | 9.84 | 9.69 | 261800 |
| 1729719000 | 9.76 | -0.17 | -1.71 | 9.94 | 10 | 9.64 | 248100 |
| 1729632600 | 9.93 | -0.08 | -0.80 | 9.97 | 10.02 | 9.92 | 144600 |
| 1729546140 | 10.01 | 0.05 | 0.50 | 9.96 | 10.05 | 9.93 | 167000 |
| 1729287000 | 9.96 | -0.15 | -1.48 | 10.12 | 10.16 | 9.91 | 237800 |
| 1729200540 | 10.11 | 0.02 | 0.20 | 10.11 | 10.15 | 9.96 | 187500 |
| 1729114140 | 10.09 | 0.12 | 1.20 | 9.99 | 10.11 | 9.9 | 165200 |
| 1729027740 | 9.97 | -0.09 | -0.89 | 10.07 | 10.23 | 9.89 | 290000 |
| 1728941340 | 10.06 | 0.01 | 0.10 | 10.03 | 10.12 | 10 | 253700 |
| 1728682200 | 10.05 | 0.01 | 0.10 | 10.06 | 10.15 | 10.03 | 120400 |
| 1728595740 | 10.04 | -0.16 | -1.57 | 10.2 | 10.24 | 10.04 | 255500 |
| 1728509400 | 10.2 | -0.29 | -2.76 | 10.49 | 10.49 | 10.17 | 271600 |
| 1728422940 | 10.49 | 0.07 | 0.67 | 10.38 | 10.62 | 10.25 | 350800 |
| 1728336600 | 10.42 | -0.08 | -0.76 | 10.47 | 10.51 | 10.38 | 141700 |
| 1728077400 | 10.5 | -0.05 | -0.47 | 10.53 | 10.56 | 10.39 | 176000 |
| 1727991000 | 10.55 | -0.2 | -1.86 | 10.75 | 10.82 | 10.48 | 335400 |
| 1727904540 | 10.75 | 0.23 | 2.19 | 10.57 | 10.85 | 10.57 | 214400 |
| 1727818200 | 10.52 | 0.08 | 0.77 | 10.43 | 10.62 | 10.41 | 201800 |
| 1727731800 | 10.44 | -0.09 | -0.85 | 10.52 | 10.6 | 10.4 | 250500 |
| 1727472600 | 10.53 | -0.02 | -0.19 | 10.59 | 10.62 | 10.49 | 209200 |
| 1727386140 | 10.55 | 0.03 | 0.29 | 10.52 | 10.63 | 10.38 | 314100 |
| 1727299740 | 10.52 | -0.33 | -3.04 | 10.85 | 10.88 | 10.5 | 481000 |
| 1727213400 | 10.85 | -0.1 | -0.91 | 11 | 11.18 | 10.82 | 256600 |
| 1727127000 | 10.95 | -0.02 | -0.18 | 11 | 11.02 | 10.85 | 354300 |
| 1726867800 | 10.97 | 0.01 | 0.09 | 11.06 | 11.08 | 10.93 | 396200 |
| 1726781400 | 10.96 | -0.02 | -0.18 | 11 | 11.03 | 10.92 | 280400 |
| 1726695000 | 10.98 | -0.08 | -0.72 | 11.07 | 11.13 | 10.97 | 374500 |
| 1726608600 | 11.06 | -0.03 | -0.27 | 11.09 | 11.21 | 11 | 328500 |
| 1726522200 | 11.09 | -0.06 | -0.54 | 11.14 | 11.23 | 11.08 | 391200 |
| 1726263000 | 11.15 | -0.05 | -0.45 | 11.2 | 11.31 | 11.11 | 217600 |
| 1726176540 | 11.2 | -0.15 | -1.32 | 11.25 | 11.29 | 11.15 | 200700 |
| 1726090140 | 11.35 | 0.17 | 1.52 | 11.18 | 11.36 | 11.13 | 292800 |
| 1726003740 | 11.18 | 0.02 | 0.18 | 11.15 | 11.24 | 11.11 | 161100 |
| 1725917400 | 11.16 | -0.09 | -0.80 | 11.25 | 11.28 | 11.13 | 196500 |
| 1725658200 | 11.25 | 0.05 | 0.45 | 11.2 | 11.31 | 11.06 | 322300 |
| 1725571800 | 11.2 | 0.09 | 0.81 | 11.11 | 11.2 | 11.04 | 363700 |
| 1725485400 | 11.11 | -0.06 | -0.54 | 11.17 | 11.27 | 11.1 | 181600 |
| 1725399000 | 11.17 | 0.01 | 0.09 | 11.1 | 11.31 | 11.09 | 363900 |
| 1725312600 | 11.16 | -0.12 | -1.06 | 11.3 | 11.41 | 11.03 | 419200 |
| 1725053400 | 11.28 | 0.15 | 1.35 | 11.12 | 11.33 | 11.1 | 477100 |
| 1724967000 | 11.13 | 0.02 | 0.18 | 11.12 | 11.15 | 11.03 | 222800 |
| 1724880600 | 11.11 | -0.02 | -0.18 | 11.11 | 11.13 | 11 | 346200 |
| 1724794140 | 11.13 | -0.01 | -0.09 | 11.11 | 11.19 | 11.02 | 248300 |
| 1724707740 | 11.14 | -0.09 | -0.80 | 11.23 | 11.28 | 11.1 | 151700 |
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
