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 | 13.1545 | -0.34 | -2.54 | 13.221 | 13.513 | 12.741 | 2768 |
| 1732815000 | 13.497 | 0.63 | 4.88 | 12.659 | 13.947 | 11.4785 | 8339 |
| 1732728600 | 12.8685 | 1.59 | 14.09 | 12.523 | 13.3315 | 12.523 | 1920 |
| 1732642200 | 11.279 | 0.92 | 8.83 | 11.155 | 11.446 | 10.8475 | 402 |
| 1732555800 | 10.3635 | -0.39 | -3.60 | 10.43 | 10.7835 | 10.2595 | 3781 |
| 1732296600 | 10.751 | -0.89 | -7.66 | 11.422 | 11.502 | 10.734 | 1753 |
| 1732210200 | 11.643 | 0.44 | 3.90 | 10.925 | 12.4525 | 10.6315 | 3895 |
| 1732123800 | 11.2065 | 0.02 | 0.14 | 11.634 | 12.8085 | 11.0755 | 443 |
| 1732037400 | 11.1905 | -0.11 | -1.00 | 11.468 | 12.371 | 9.825 | 2282 |
| 1731951000 | 11.303 | 0.64 | 5.96 | 11.418 | 12.545 | 11.187 | 662 |
| 1731691800 | 10.667 | 0.08 | 0.76 | 10.484 | 11.4875 | 9.941 | 4385 |
| 1731605400 | 10.587 | -1.76 | -14.24 | 11.208 | 14.1195 | 8.9885 | 2792 |
| 1731519000 | 12.3455 | -0.59 | -4.58 | 12.9 | 14.403 | 11.2465 | 19633 |
| 1731432600 | 12.9375 | -3.31 | -20.37 | 13.646 | 15.111 | 11.6015 | 4766 |
| 1731346200 | 16.247499 | 0.48 | 3.02 | 16.165 | 17.3125 | 14.774 | 1867 |
| 1731087000 | 15.7705 | -3.14 | -16.60 | 18.231 | 19.581 | 15.0485 | 2699 |
| 1731000600 | 18.9095 | 2.66 | 16.38 | 17.323 | 20.1715 | 17.323 | 2679 |
| 1730914200 | 16.2485 | -2.47 | -13.19 | 16.309999 | 16.814 | 12.8335 | 3624 |
| 1730827800 | 18.717 | 0.1 | 0.53 | 19.651 | 20.6315 | 17.5095 | 224 |
| 1730741400 | 18.6185 | -0.49 | -2.57 | 18.569 | 20.281 | 16.756 | 1340 |
| 1730482200 | 19.11 | 0.51 | 2.75 | 18.892 | 20.838 | 17.217 | 8605 |
| 1730395800 | 18.5985 | 0.03 | 0.14 | 18.558 | 18.7 | 18.2995 | 74 |
| 1730309400 | 18.573 | -1.67 | -8.25 | 18.16 | 33.8475 | 15.8175 | 564 |
| 1730223000 | 20.2435 | -0.41 | -1.97 | 20.64 | 23.5255 | 18.702 | 1379 |
| 1730136600 | 20.65 | 1.72 | 9.09 | 19.5 | 34.6425 | 17.33 | 2054 |
| 1729873800 | 18.93 | 1.45 | 8.27 | 18.755 | 34.194 | 16.813 | 1245 |
| 1729787400 | 17.484 | -1.22 | -6.54 | 17.981 | 33.819 | 15.921 | 1299 |
| 1729701000 | 18.708 | -0.18 | -0.95 | 19.286 | 34.7005 | 18.32 | 2177 |
| 1729614600 | 18.888 | 0.96 | 5.34 | 18.062 | 33.853 | 16.379999 | 1273 |
| 1729528200 | 17.93 | -0.3 | -1.67 | 18.214 | 34.0885 | 15.764 | 1277 |
| 1729269000 | 18.2345 | 1.22 | 7.17 | 19.173 | 34.616 | 18.1215 | 8895 |
| 1729182600 | 17.014 | -3.85 | -18.44 | 19.871 | 34.0065 | 15.5885 | 3752 |
| 1729096200 | 20.8605 | 1.14 | 5.80 | 18.626 | 35.0995 | 18.5515 | 2342 |
| 1729009800 | 19.717 | -7.43 | -27.37 | 20.409 | 35.5005 | 18.0155 | 7194 |
| 1728923400 | 27.1465 | 2.03 | 8.07 | 25.004 | 29.9115 | 24.207 | 7714 |
| 1728664200 | 25.1185 | 0.67 | 2.74 | 22.623 | 25.1185 | 22.1 | 2432 |
| 1728577800 | 24.4485 | 0.47 | 1.96 | 23.977 | 26.284 | 22.227 | 366 |
| 1728491400 | 23.9775 | -1.54 | -6.02 | 21.5 | 24.8245 | 21.399 | 5862 |
| 1728405000 | 25.5145 | -3.65 | -12.52 | 24.073 | 27.185 | 18.8675 | 5501 |
| 1728318600 | 29.1655 | -1.67 | -5.42 | 33.232 | 36.0665 | 27.012 | 3590 |
| 1728059400 | 30.8365 | 3.9 | 14.50 | 32.402 | 34.71 | 28.422 | 3585 |
| 1727973000 | 26.9325 | 0.16 | 0.59 | 28.55 | 30.7855 | 22.105 | 8044 |
| 1727886600 | 26.7745 | 3.99 | 17.50 | 32.426 | 33.4805 | 26.253 | 10767 |
| 1727800200 | 22.786 | 0.88 | 4.01 | 20.26 | 23.0815 | 19.3885 | 6994 |
| 1727713800 | 21.908 | 2.17 | 11.00 | 25.161 | 25.581 | 21.3505 | 8447 |
| 1727454600 | 19.7365 | 2.66 | 15.56 | 18.9 | 21.1855 | 18.6515 | 8686 |
| 1727368200 | 17.0785 | 4.82 | 39.29 | 14.805 | 18.493 | 14.805 | 9337 |
| 1727281800 | 12.2615 | -0.03 | -0.23 | 11.192 | 13.066 | 10.1215 | 2443 |
| 1727195400 | 12.2895 | 3.08 | 33.44 | 11.553 | 12.2895 | 10.9005 | 9101 |
| 1727109000 | 9.21 | 1.08 | 13.28 | 8.683 | 9.39 | 8.014 | 5216 |
| 1726849800 | 8.13 | -0.11 | -1.37 | 8.036 | 10.282 | 7.7785 | 1069 |
| 1726763400 | 8.243 | 1.35 | 19.59 | 8.344 | 8.989 | 7.7125 | 3260 |
| 1726677000 | 6.893 | -0.2 | -2.83 | 7.1 | 7.1365 | 6.2955 | 487 |
| 1726590600 | 7.094 | 0.57 | 8.81 | 6.797 | 7.3545 | 6.198 | 10 |
| 1726504200 | 6.5195 | -0.05 | -0.71 | 6.625 | 7.17 | 5.976 | 983 |
| 1726245000 | 6.566 | -0.15 | -2.28 | 6.566 | 6.566 | 6.566 | 176 |
| 1726158600 | 6.719 | 0.11 | 1.70 | 7.201 | 7.4605 | 6.0935 | 940 |
| 1726072200 | 6.6064999 | 0.25 | 3.95 | 6.675 | 7.1195 | 6.377 | 142 |
| 1725985800 | 6.3555 | 0.17 | 2.81 | 6.556 | 7.0125 | 5.8815 | 50 |
| 1725899400 | 6.182 | -0.26 | -4.10 | 6.212 | 6.8605 | 5.799 | 2397 |
| 1725640200 | 6.4465 | -0.32 | -4.79 | 6.562 | 7.1685 | 6.018 | 10279 |
| 1725553800 | 6.7705 | -0.17 | -2.40 | 6.824 | 7.555 | 6.2105 | 1372 |
| 1725467400 | 6.937 | 0.02 | 0.30 | 7.16 | 7.798 | 6.4965 | 7532 |
| 1725381000 | 6.916 | -0.18 | -2.47 | 7.085 | 7.514 | 6.352 | 922 |
| 1725294600 | 7.091 | -0.07 | -0.94 | 7.084 | 7.2795 | 6.9825 | 461 |
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
