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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 8.9454999 | 0.03 | 0.39 | 8.9454999 | 8.9454999 | 8.9454999 | 1 |
| 1732815000 | 8.9105 | 0.04 | 0.50 | 8.9105 | 8.9105 | 8.9105 | 12 |
| 1732728600 | 8.866 | -0.14 | -1.54 | 8.93 | 8.987 | 8.8435 | 515 |
| 1732642200 | 9.0045 | -0.14 | -1.49 | 9.019 | 9.0565 | 8.9675 | 530 |
| 1732555800 | 9.141 | 0.14 | 1.53 | 9.078 | 9.154 | 9.048 | 4476 |
| 1732296600 | 9.003 | 0.12 | 1.34 | 9.003 | 9.003 | 9.003 | 227 |
| 1732210200 | 8.884 | 0.09 | 1.00 | 8.855 | 8.8955 | 8.801 | 188 |
| 1732123800 | 8.796 | -0.09 | -0.98 | 8.796 | 8.796 | 8.796 | 0 |
| 1732037400 | 8.8835 | -0.02 | -0.21 | 8.8835 | 8.8835 | 8.8835 | 0 |
| 1731951000 | 8.9025 | 0.13 | 1.42 | 8.9025 | 8.9025 | 8.9025 | 13 |
| 1731691800 | 8.7775 | -0.06 | -0.70 | 8.754 | 8.834 | 8.7129999 | 12 |
| 1731605400 | 8.839 | -0.05 | -0.61 | 8.839 | 8.839 | 8.839 | 336 |
| 1731519000 | 8.8935 | 0.01 | 0.09 | 8.8935 | 8.8935 | 8.8935 | 124 |
| 1731432600 | 8.8855 | -0.03 | -0.30 | 8.8855 | 8.8855 | 8.8855 | 0 |
| 1731346200 | 8.9125 | 0.17 | 1.98 | 8.9125 | 8.9125 | 8.9125 | 289 |
| 1731087000 | 8.7395 | -0.02 | -0.23 | 8.7395 | 8.7395 | 8.7395 | 76 |
| 1731000600 | 8.7594999 | 0.22 | 2.62 | 8.661 | 8.764 | 8.6055 | 1145 |
| 1730914200 | 8.5355 | 0.09 | 1.01 | 8.5355 | 8.5355 | 8.5355 | 7 |
| 1730827800 | 8.45 | -0.02 | -0.24 | 8.45 | 8.45 | 8.45 | 6 |
| 1730741400 | 8.4705 | 0.04 | 0.49 | 8.4629999 | 8.491 | 8.4505 | 345 |
| 1730482200 | 8.4295 | 0.05 | 0.61 | 8.4295 | 8.4295 | 8.4295 | 10 |
| 1730395800 | 8.3785 | -0.15 | -1.79 | 8.3785 | 8.3785 | 8.3785 | 10 |
| 1730309400 | 8.531 | -0.11 | -1.23 | 8.614 | 8.6245 | 8.53 | 2025 |
| 1730223000 | 8.637 | -0.06 | -0.74 | 8.637 | 8.637 | 8.637 | 9 |
| 1730136600 | 8.701 | 0.13 | 1.49 | 8.565 | 8.724 | 8.565 | 165 |
| 1729873800 | 8.573 | 0.14 | 1.67 | 8.484 | 8.6035 | 8.4715 | 801 |
| 1729787400 | 8.432 | 0.01 | 0.12 | 8.432 | 8.432 | 8.432 | 60 |
| 1729701000 | 8.422 | -0 | -0.02 | 8.485 | 8.4865 | 8.422 | 35 |
| 1729614600 | 8.424 | 0.07 | 0.83 | 8.295 | 8.458 | 8.295 | 56 |
| 1729528200 | 8.3545 | -0.08 | -0.89 | 8.3545 | 8.3545 | 8.3545 | 3 |
| 1729269000 | 8.4295 | 0.02 | 0.21 | 8.4295 | 8.4295 | 8.4295 | 1 |
| 1729182600 | 8.4115 | -0.09 | -1.02 | 8.4115 | 8.4115 | 8.4115 | 481 |
| 1729096200 | 8.4985 | 0.05 | 0.60 | 8.4985 | 8.4985 | 8.4985 | 46 |
| 1729009800 | 8.448 | -0.13 | -1.50 | 8.448 | 8.448 | 8.448 | 18 |
| 1728923400 | 8.5765 | -0.03 | -0.33 | 8.5765 | 8.5765 | 8.5765 | 78 |
| 1728664200 | 8.6045 | 0.03 | 0.34 | 8.6045 | 8.6045 | 8.6045 | 0 |
| 1728577800 | 8.575 | -0 | -0.05 | 8.575 | 8.575 | 8.575 | 328 |
| 1728491400 | 8.579 | 0.07 | 0.77 | 8.472 | 8.585 | 8.4395 | 4323 |
| 1728405000 | 8.5135 | -0.12 | -1.37 | 8.5135 | 8.5135 | 8.5135 | 40 |
| 1728318600 | 8.6315 | 0.13 | 1.48 | 8.6315 | 8.6315 | 8.6315 | 1 |
| 1728059400 | 8.5055 | 0.11 | 1.30 | 8.426 | 8.571 | 8.4065 | 423 |
| 1727973000 | 8.396 | -0.04 | -0.50 | 8.396 | 8.396 | 8.396 | 5 |
| 1727886600 | 8.438 | 0.07 | 0.79 | 8.438 | 8.438 | 8.438 | 59 |
| 1727800200 | 8.372 | -0.06 | -0.66 | 8.434 | 8.502 | 8.3195 | 590 |
| 1727713800 | 8.4275 | -0.13 | -1.47 | 8.4275 | 8.4275 | 8.4275 | 25 |
| 1727454600 | 8.5535 | 0.21 | 2.49 | 8.505 | 8.5795 | 8.505 | 2545 |
| 1727368200 | 8.346 | 0.15 | 1.81 | 8.346 | 8.346 | 8.346 | 45 |
| 1727281800 | 8.198 | -0.01 | -0.09 | 8.198 | 8.198 | 8.198 | 0 |
| 1727195400 | 8.205 | 0.12 | 1.48 | 8.19 | 8.2245 | 8.151 | 10732 |
| 1727109000 | 8.085 | 0.03 | 0.40 | 8.0719999 | 8.1235 | 8.0719999 | 24 |
| 1726849800 | 8.053 | -0.17 | -2.03 | 8.053 | 8.053 | 8.053 | 16 |
| 1726763400 | 8.2195 | 0.22 | 2.72 | 8.19 | 8.2375 | 8.1705 | 821 |
| 1726677000 | 8.002 | -0.12 | -1.47 | 8.002 | 8.002 | 8.002 | 406 |
| 1726590600 | 8.121 | 0.18 | 2.24 | 8.121 | 8.121 | 8.121 | 89 |
| 1726504200 | 7.943 | -0.1 | -1.22 | 7.943 | 7.943 | 7.943 | 137 |
| 1726245000 | 8.041 | 0.1 | 1.27 | 7.975 | 8.051 | 7.945 | 33 |
| 1726158600 | 7.94 | 0.13 | 1.69 | 7.94 | 7.94 | 7.94 | 143 |
| 1726072200 | 7.808 | 0.13 | 1.69 | 7.778 | 7.8665 | 7.756 | 185 |
| 1725985800 | 7.678 | -0.12 | -1.54 | 7.68 | 7.7715 | 7.678 | 153 |
| 1725899400 | 7.798 | 0.13 | 1.73 | 7.771 | 7.856 | 7.742 | 7926 |
| 1725640200 | 7.6655 | -0.26 | -3.28 | 7.6655 | 7.6655 | 7.6655 | 3 |
| 1725553800 | 7.9255 | -0.05 | -0.62 | 7.951 | 8.0275 | 7.918 | 44 |
| 1725467400 | 7.975 | -0.1 | -1.26 | 7.916 | 8.021 | 7.8775 | 536 |
| 1725381000 | 8.0765 | -0.2 | -2.45 | 8.0765 | 8.0765 | 8.0765 | 4 |
| 1725294600 | 8.279 | 0 | 0.00 | 8.279 | 8.279 | 8.279 | 5 |
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
