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 | 0.65 | 7.0652173913 | 9.2 | 10.7 | 8.5 | 2286977 | 9.86397503 | DE |
| 4 | -0.35 | -3.43137254902 | 10.2 | 11.1 | 6.7 | 2776421 | 8.80236421 | DE |
| 12 | 7.65 | 347.727272727 | 2.2 | 11.9 | 1.5 | 4158818 | 5.25567025 | DE |
| 26 | 8 | 432.432432432 | 1.85 | 11.9 | 1.5 | 3113035 | 4.07376374 | DE |
| 52 | 6.35 | 181.428571429 | 3.5 | 11.9 | 1.5 | 1926055 | 3.91627986 | DE |
| 156 | 6.35 | 181.428571429 | 3.5 | 11.9 | 1.5 | 1926055 | 3.91627986 | DE |
| 260 | 6.35 | 181.428571429 | 3.5 | 11.9 | 1.5 | 1926055 | 3.91627986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 9.85 | -0.3 | -2.96 | 10.15 | 10.3 | 9.65 | 2717216 |
| 1732815000 | 10.15 | 1.4 | 16.00 | 8.75 | 10.7 | 8.5 | 4096247 |
| 1732728600 | 8.75 | -0.45 | -4.89 | 9.1 | 9.1 | 8.75 | 776158 |
| 1732642200 | 9.2 | -0.8 | -8.00 | 10 | 10 | 9.1 | 1036135 |
| 1732555800 | 10 | 0.1 | 1.01 | 9.9 | 10.2 | 9.1 | 1818731 |
| 1732296600 | 9.9 | 0.7 | 7.61 | 9.2 | 10.5 | 8.85 | 3707614 |
| 1732210200 | 9.2 | 1.35 | 17.20 | 7.85 | 9.2 | 7.75 | 2291080 |
| 1732123800 | 7.85 | -0.05 | -0.63 | 7.9 | 8.1 | 7.7 | 1609061 |
| 1732037400 | 7.9 | -0.8 | -9.20 | 8.7 | 8.7 | 7.85 | 2490083 |
| 1731951000 | 8.7 | 0.45 | 5.45 | 8.25 | 9.25 | 8.25 | 2262808 |
| 1731691800 | 8.25 | 0.1 | 1.23 | 8.15 | 8.75 | 8.1 | 1269232 |
| 1731605400 | 8.15 | -0.5 | -5.78 | 8.5 | 8.5 | 8 | 1360779 |
| 1731519000 | 8.65 | -0.05 | -0.57 | 8.7 | 8.85 | 8.6 | 1444665 |
| 1731432600 | 8.7 | 0.05 | 0.58 | 8.55 | 9.2 | 8.2 | 2303443 |
| 1731346200 | 8.65 | -0.3 | -3.35 | 8.95 | 8.95 | 8.3 | 2063703 |
| 1731087000 | 8.95 | 1.2 | 15.48 | 7.75 | 9.4 | 7.75 | 4083428 |
| 1731000600 | 7.75 | -0.3 | -3.73 | 8.15 | 8.2 | 7.25 | 2065969 |
| 1730914200 | 8.05 | 0.1 | 1.26 | 7.8 | 8.05 | 6.7 | 7444541 |
| 1730827800 | 7.95 | -0.65 | -7.56 | 9 | 9.15 | 7.25 | 5096777 |
| 1730741400 | 8.6 | -1.2 | -12.24 | 9.8 | 10.45 | 8.6 | 2876645 |
| 1730482200 | 9.8 | -0.5 | -4.85 | 10.2 | 11.1 | 9.8 | 5431312 |
| 1730395800 | 10.3 | -1.2 | -10.43 | 11.15 | 11.9 | 9.8 | 5229640 |
| 1730309400 | 11.5 | 2.7 | 30.68 | 8.8 | 11.5 | 8.5 | 6413164 |
| 1730223000 | 8.8 | 0.55 | 6.67 | 8.5 | 8.8 | 8 | 3479087 |
| 1730136600 | 8.25 | 0.05 | 0.61 | 8.2 | 10.2 | 8.1 | 11370013 |
| 1729873800 | 8.2 | 1.7 | 26.15 | 6.5 | 8.35 | 6.5 | 12640619 |
| 1729787400 | 6.5 | 1.15 | 21.50 | 5.35 | 6.75 | 5.15 | 6919501 |
| 1729701000 | 5.35 | 0.85 | 18.89 | 4.5 | 5.4 | 4.1 | 5948323 |
| 1729614600 | 4.5 | -0.4 | -8.16 | 4.8 | 5.05 | 4.45 | 5051129 |
| 1729528200 | 4.9 | 1.45 | 42.03 | 3.75 | 5.2 | 3.75 | 13466743 |
| 1729269000 | 3.45 | 0.45 | 15.00 | 3 | 3.45 | 3 | 3829374 |
| 1729182600 | 3 | 0.25 | 9.09 | 2.75 | 3.15 | 2.65 | 3896884 |
| 1729096200 | 2.75 | -0.25 | -8.33 | 3 | 3 | 2.65 | 1948945 |
| 1729009800 | 3 | -0.15 | -4.76 | 3.15 | 3.15 | 2.85 | 965182 |
| 1728923400 | 3.15 | -0.15 | -4.55 | 3.3 | 3.3 | 2.9 | 3211964 |
| 1728664200 | 3.3 | -0.15 | -4.35 | 3.45 | 3.55 | 3.3 | 1961783 |
| 1728577800 | 3.45 | -0.15 | -4.17 | 3.6 | 3.7 | 3.45 | 2682898 |
| 1728491400 | 3.6 | -0.1 | -2.70 | 3.65 | 3.9 | 3.3 | 4166919 |
| 1728405000 | 3.7 | 0.25 | 7.25 | 3.45 | 3.9 | 3.45 | 4412859 |
| 1728318600 | 3.45 | 0.4 | 13.11 | 3.15 | 3.85 | 3.05 | 10480543 |
| 1728059400 | 3.05 | 0.8 | 35.56 | 2.25 | 3.1 | 2.25 | 12822132 |
| 1727973000 | 2.25 | 0.7 | 45.16 | 1.65 | 2.45 | 1.5 | 37147828 |
| 1727886600 | 1.55 | -0.15 | -8.82 | 1.7 | 1.7 | 1.5 | 3411184 |
| 1727800200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 89302 |
| 1727713800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 734111 |
| 1727454600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 1741007 |
| 1727368200 | 1.7 | 0.08 | 4.62 | 1.625 | 1.7 | 1.625 | 1850306 |
| 1727281800 | 1.625 | -0.13 | -7.14 | 1.7 | 1.7 | 1.625 | 146845 |
| 1727195400 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 1399181 |
| 1727109000 | 1.9 | 0.08 | 4.40 | 1.825 | 1.9 | 1.75 | 4918305 |
| 1726849800 | 1.82 | 0.02 | 1.11 | 1.8 | 1.825 | 1.7 | 5211447 |
| 1726763400 | 1.8 | -0.25 | -12.20 | 2.1 | 2.1 | 1.75 | 11051866 |
| 1726677000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 725928 |
| 1726590600 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 190910 |
| 1726504200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 405205 |
| 1726245000 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.05 | 2196342 |
| 1726158600 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 654218 |
| 1726072200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 17790 |
| 1725985800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.2 | 559657 |
| 1725899400 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.2 | 882377 |
| 1725640200 | 2.3 | 0.1 | 4.55 | 2.2 | 2.3 | 2.2 | 2077681 |
| 1725553800 | 2.2 | 0.15 | 7.32 | 2.05 | 2.2 | 2.05 | 2017447 |
| 1725467400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 257926 |
| 1725381000 | 2.1 | -0.1 | -4.55 | 2.2 | 2.2 | 2.05 | 1129234 |
| 1725294600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 795820 |
| 1725035400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.15 | 862582 |
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
