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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9.9324999 | -0.1 | -0.95 | 9.9324999 | 9.9324999 | 9.9324999 | 11 |
| 1732210200 | 10.0275 | 0.01 | 0.14 | 10.0275 | 10.0275 | 10.0275 | 0 |
| 1732123800 | 10.013 | -0.04 | -0.40 | 9.975 | 10.1365 | 9.9415 | 1780 |
| 1732037400 | 10.053 | 0.03 | 0.30 | 10.053 | 10.053 | 10.053 | 0 |
| 1731951000 | 10.023 | 0.09 | 0.92 | 10.023 | 10.023 | 10.023 | 0 |
| 1731691800 | 9.9315 | -0.08 | -0.77 | 9.929 | 10.0105 | 9.8285 | 2977 |
| 1731605400 | 10.0085 | -0.05 | -0.46 | 10.036 | 10.036 | 9.991 | 101 |
| 1731519000 | 10.055 | 0.01 | 0.10 | 10.012 | 10.055 | 10.012 | 184 |
| 1731432600 | 10.0445 | -0.17 | -1.66 | 10.0445 | 10.0445 | 10.0445 | 0 |
| 1731346200 | 10.214 | -0.06 | -0.59 | 10.214 | 10.214 | 10.214 | 0 |
| 1731087000 | 10.275 | -0.26 | -2.46 | 10.362 | 10.389 | 10.265 | 333 |
| 1731000600 | 10.534 | 0.27 | 2.60 | 10.512 | 10.612 | 10.416 | 202 |
| 1730914200 | 10.267 | -0.1 | -0.99 | 10.267 | 10.267 | 10.267 | 0 |
| 1730827800 | 10.37 | 0 | 0.00 | 10.494 | 10.576 | 10.362 | 68 |
| 1730741400 | 10.37 | 0.04 | 0.37 | 10.37 | 10.37 | 10.37 | 0 |
| 1730482200 | 10.332 | 0.08 | 0.82 | 10.332 | 10.332 | 10.332 | 0 |
| 1730395800 | 10.248 | -0.06 | -0.62 | 10.248 | 10.248 | 10.248 | 2 |
| 1730309400 | 10.312 | -0.11 | -1.04 | 10.312 | 10.312 | 10.312 | 0 |
| 1730223000 | 10.42 | -0.06 | -0.58 | 10.42 | 10.42 | 10.42 | 0 |
| 1730136600 | 10.481 | 0.04 | 0.34 | 10.38 | 10.585 | 10.38 | 4292 |
| 1729873800 | 10.446 | 0.08 | 0.80 | 10.516 | 10.605 | 10.446 | 7692 |
| 1729787400 | 10.363 | -0.02 | -0.23 | 10.404 | 10.404 | 10.361 | 1911 |
| 1729701000 | 10.387 | 0.03 | 0.24 | 10.387 | 10.387 | 10.387 | 0 |
| 1729614600 | 10.362 | 0.11 | 1.09 | 10.348 | 10.428 | 10.299 | 3893 |
| 1729528200 | 10.25 | -0.12 | -1.15 | 10.318 | 10.4 | 10.144 | 16 |
| 1729269000 | 10.369 | 0.14 | 1.39 | 10.369 | 10.369 | 10.369 | 0 |
| 1729182600 | 10.227 | -0.07 | -0.65 | 10.227 | 10.227 | 10.227 | 2 |
| 1729096200 | 10.294 | 0.11 | 1.03 | 10.29 | 10.297 | 10.247 | 92 |
| 1729009800 | 10.189 | -0.16 | -1.56 | 10.26 | 10.269 | 10.167 | 4 |
| 1728923400 | 10.35 | -0.02 | -0.21 | 10.35 | 10.35 | 10.35 | 0 |
| 1728664200 | 10.372 | 0.07 | 0.68 | 10.372 | 10.372 | 10.372 | 0 |
| 1728577800 | 10.302 | 0.05 | 0.52 | 10.302 | 10.302 | 10.302 | 2 |
| 1728491400 | 10.249 | -0.18 | -1.76 | 10.249 | 10.249 | 10.249 | 1 |
| 1728405000 | 10.433 | -0.5 | -4.60 | 10.433 | 10.433 | 10.433 | 0 |
| 1728318600 | 10.936 | 0.23 | 2.16 | 10.936 | 10.936 | 10.936 | 0 |
| 1728059400 | 10.705 | 0.14 | 1.30 | 10.705 | 10.705 | 10.705 | 0 |
| 1727973000 | 10.568 | -0.1 | -0.97 | 10.568 | 10.568 | 10.568 | 1 |
| 1727886600 | 10.671 | 0.23 | 2.18 | 10.686 | 10.82 | 10.671 | 42 |
| 1727800200 | 10.443 | -0.06 | -0.52 | 10.443 | 10.443 | 10.443 | 0 |
| 1727713800 | 10.498 | 0.04 | 0.37 | 10.498 | 10.498 | 10.498 | 0 |
| 1727454600 | 10.459 | 0.07 | 0.67 | 10.459 | 10.459 | 10.459 | 0 |
| 1727368200 | 10.389 | 0.25 | 2.44 | 10.389 | 10.389 | 10.389 | 4 |
| 1727281800 | 10.142 | 0 | 0.04 | 10.142 | 10.142 | 10.142 | 0 |
| 1727195400 | 10.138 | 0.28 | 2.79 | 10.138 | 10.138 | 10.138 | 0 |
| 1727109000 | 9.863 | 0.08 | 0.87 | 9.863 | 9.863 | 9.863 | 0 |
| 1726849800 | 9.778 | -0 | -0.05 | 9.778 | 9.778 | 9.778 | 0 |
| 1726763400 | 9.7825 | 0.14 | 1.46 | 9.7825 | 9.7825 | 9.7825 | 3 |
| 1726677000 | 9.6415 | -0.04 | -0.39 | 9.6415 | 9.6415 | 9.6415 | 0 |
| 1726590600 | 9.6795 | 0.04 | 0.43 | 9.6795 | 9.6795 | 9.6795 | 0 |
| 1726504200 | 9.6385 | -0.01 | -0.11 | 9.691 | 9.755 | 9.606 | 511 |
| 1726245000 | 9.6495 | 0.11 | 1.18 | 9.689 | 9.7705 | 9.525 | 254 |
| 1726158600 | 9.5365 | -0.1 | -1.03 | 9.5365 | 9.5365 | 9.5365 | 0 |
| 1726072200 | 9.6359999 | -0.03 | -0.34 | 9.71 | 9.7895 | 9.6005 | 8792 |
| 1725985800 | 9.6685 | -0.07 | -0.70 | 9.6685 | 9.6685 | 9.6685 | 0 |
| 1725899400 | 9.737 | -0.03 | -0.32 | 9.737 | 9.737 | 9.737 | 0 |
| 1725640200 | 9.768 | -0.06 | -0.62 | 9.843 | 9.843 | 9.767 | 90 |
| 1725553800 | 9.829 | -0 | -0.04 | 9.887 | 9.973 | 9.8285 | 1176 |
| 1725467400 | 9.8325 | -0.02 | -0.17 | 9.882 | 9.9715 | 9.8315 | 122 |
| 1725381000 | 9.8495 | -0.08 | -0.83 | 9.8495 | 9.8495 | 9.8495 | 0 |
| 1725294600 | 9.9315 | -0.02 | -0.22 | 9.9315 | 9.9315 | 9.9315 | 0 |
| 1725035400 | 9.9535 | -0.01 | -0.12 | 9.9535 | 9.9535 | 9.9535 | 0 |
| 1724949000 | 9.9655 | -0.01 | -0.10 | 10.008 | 10.105 | 9.839 | 10525 |
| 1724862600 | 9.9755 | -0.05 | -0.49 | 9.9755 | 9.9755 | 9.9755 | 0 |
| 1724776200 | 10.025 | -0.01 | -0.10 | 10.025 | 10.025 | 10.025 | 0 |
| 1724430600 | 10.0355 | 0.13 | 1.33 | 10.0355 | 10.0355 | 10.0355 | 0 |
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
