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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 9.05375 | -0.05 | -0.54 | 9.0325 | 9.1225 | 8.955 | 252646 |
| 1740677400 | 9.1024999 | 0.07 | 0.83 | 9.0675 | 9.16125 | 8.98625 | 483182 |
| 1740591000 | 9.0275 | 0.03 | 0.31 | 9.065 | 9.0975 | 8.9875 | 256375 |
| 1740504600 | 9 | -0.22 | -2.33 | 9.185 | 9.22625 | 9 | 162410 |
| 1740418200 | 9.215 | -0.08 | -0.83 | 9.1925 | 9.2449999 | 9.12875 | 92862 |
| 1740159000 | 9.2925 | 0.01 | 0.13 | 9.355 | 9.36875 | 9.24875 | 237204 |
| 1740072600 | 9.28 | -0.03 | -0.27 | 9.26 | 9.315 | 9.20625 | 217567 |
| 1739986200 | 9.305 | 0.14 | 1.47 | 9.2175 | 9.355 | 9.1875 | 100225 |
| 1739899800 | 9.17 | 0.06 | 0.62 | 9.13 | 9.1824999 | 9.065 | 111118 |
| 1739813400 | 9.11375 | -0.02 | -0.21 | 9.0725 | 9.1175 | 9.06375 | 20447 |
| 1739554200 | 9.1325 | 0.12 | 1.36 | 9.065 | 9.2025 | 9.04125 | 129019 |
| 1739467800 | 9.01 | -0.1 | -1.12 | 8.9875 | 9.02 | 8.9075 | 139624 |
| 1739381400 | 9.1125 | -0.1 | -1.03 | 9.185 | 9.31625 | 9.09125 | 79846 |
| 1739295000 | 9.2075 | 0.12 | 1.29 | 9.135 | 9.22625 | 9.11125 | 130042 |
| 1739208600 | 9.09 | 0.12 | 1.31 | 8.9825 | 9.1225 | 8.97125 | 72831 |
| 1738949400 | 8.9725 | -0.01 | -0.08 | 8.9625 | 9.20875 | 8.91875 | 71114 |
| 1738863000 | 8.98 | -0.11 | -1.18 | 9.1125 | 9.16875 | 8.95625 | 91029 |
| 1738776600 | 9.0875 | 0.02 | 0.19 | 9.055 | 9.1225 | 9.0225 | 24903 |
| 1738690200 | 9.07 | 0.18 | 2.02 | 8.875 | 9.07625 | 8.81875 | 418636 |
| 1738603800 | 8.89 | -0.08 | -0.92 | 8.83 | 8.91625 | 8.7449999 | 176549 |
| 1738344600 | 8.9725 | -0.13 | -1.44 | 9.07 | 9.1125 | 8.8475 | 141724 |
| 1738258200 | 9.10375 | 0.04 | 0.46 | 9.0675 | 9.14375 | 9.03625 | 135907 |
| 1738171800 | 9.0625 | 0.04 | 0.42 | 9.0399999 | 9.08625 | 8.96 | 141879 |
| 1738085400 | 9.025 | -0.05 | -0.56 | 9.1225 | 9.18 | 9.0125 | 80979 |
| 1737999000 | 9.07625 | -0.16 | -1.72 | 9.23 | 9.2675 | 9.05875 | 125341 |
| 1737739800 | 9.235 | 0 | 0.03 | 9.285 | 9.3387499 | 9.1975 | 167799 |
| 1737653400 | 9.2325 | -0.14 | -1.44 | 9.25 | 9.34875 | 9.2325 | 87605 |
| 1737567000 | 9.3675 | -0.08 | -0.82 | 9.375 | 9.40625 | 9.30125 | 551683 |
| 1737480600 | 9.445 | -0.01 | -0.08 | 9.56 | 9.5775 | 9.3725 | 1065937 |
| 1737394200 | 9.4525 | -0.01 | -0.08 | 9.5 | 9.50125 | 9.43625 | 82084 |
| 1737135000 | 9.46 | 0.13 | 1.34 | 9.4175 | 9.48375 | 9.345 | 73223 |
| 1737048600 | 9.335 | 0.04 | 0.38 | 9.2675 | 9.37875 | 9.16375 | 98347 |
| 1736962200 | 9.3 | 0.19 | 2.09 | 9.2325 | 9.31625 | 9.1775 | 34050 |
| 1736875800 | 9.11 | -0.03 | -0.27 | 9.1125 | 9.1525 | 9.0675 | 55493 |
| 1736789400 | 9.135 | 0.25 | 2.78 | 8.965 | 9.1525 | 8.9324999 | 552987 |
| 1736530200 | 8.8875 | -0.01 | -0.07 | 8.905 | 9.10875 | 8.86 | 554415 |
| 1736443800 | 8.89375 | 0.03 | 0.38 | 8.86 | 8.92875 | 8.855 | 41151 |
| 1736357400 | 8.86 | -0.04 | -0.39 | 8.925 | 8.93625 | 8.81 | 63789 |
| 1736271000 | 8.895 | -0.01 | -0.11 | 8.7975 | 8.9575 | 8.785 | 150429 |
| 1736184600 | 8.905 | 0.08 | 0.92 | 8.82375 | 8.95125 | 8.82 | 145288 |
| 1735925400 | 8.82375 | 0.05 | 0.56 | 8.7625 | 8.85 | 8.755 | 95679 |
| 1735839000 | 8.775 | 0.19 | 2.20 | 8.7475 | 8.9637499 | 8.67875 | 687708 |
| 1735666200 | 8.58625 | 0.04 | 0.42 | 8.5825 | 8.59625 | 8.565 | 5838 |
| 1735579800 | 8.55 | -0.04 | -0.44 | 8.5475 | 8.5875 | 8.48875 | 27568 |
| 1735320600 | 8.5875 | 0.06 | 0.67 | 8.59 | 8.655 | 8.5175 | 278548 |
| 1735061400 | 8.53 | 0.09 | 1.05 | 8.53 | 8.54625 | 8.505 | 188790 |
| 1734975000 | 8.44125 | -0.02 | -0.28 | 8.4875 | 8.51375 | 8.3837499 | 339798 |
| 1734715800 | 8.465 | 0.04 | 0.44 | 8.4 | 8.46875 | 8.3425 | 508851 |
| 1734629400 | 8.4275 | -0.26 | -2.94 | 8.49 | 8.82625 | 8.425 | 59561 |
| 1734543000 | 8.6824999 | 0.05 | 0.54 | 8.7274999 | 8.7375 | 8.64 | 352790 |
| 1734456600 | 8.63625 | -0.22 | -2.44 | 8.77 | 8.77125 | 8.6125 | 51838 |
| 1734370200 | 8.8524999 | -0.11 | -1.24 | 8.965 | 8.98125 | 8.83625 | 163277 |
| 1734111000 | 8.9637499 | -0.05 | -0.54 | 9.03 | 9.0712499 | 8.9275 | 53078 |
| 1734024600 | 9.0125 | -0.04 | -0.44 | 9.08 | 9.275 | 8.98625 | 69740 |
| 1733938200 | 9.0525 | -0.12 | -1.28 | 9.0775 | 9.265 | 9.03125 | 514361 |
| 1733851800 | 9.17 | -0.05 | -0.52 | 9.1525 | 9.1975 | 9.06375 | 343377 |
| 1733765400 | 9.2175 | 0.05 | 0.52 | 9.1824999 | 9.27 | 9.1649999 | 64586 |
| 1733506200 | 9.17 | -0.12 | -1.24 | 9.285 | 9.34875 | 9.125 | 116662 |
| 1733419800 | 9.285 | -0.01 | -0.08 | 9.28 | 9.3524999 | 9.22875 | 42818 |
| 1733333400 | 9.2925 | -0.21 | -2.21 | 9.475 | 9.47875 | 9.2875 | 54749 |
| 1733247000 | 9.5025 | 0.07 | 0.74 | 9.5075 | 9.5775 | 9.45125 | 119899 |
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
