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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 9.281 | 0.25 | 2.78 | 9.08 | 10.324 | 8.208 | 1470 |
| 1732555800 | 9.02975 | -0.99 | -9.84 | 9.5574999 | 10.58325 | 8.13725 | 3841 |
| 1732296600 | 10.01475 | 0.31 | 3.17 | 10.07 | 11.14025 | 9.05375 | 1108 |
| 1732210200 | 9.70675 | -0.28 | -2.82 | 9.741 | 10.6665 | 8.737 | 285 |
| 1732123800 | 9.98825 | -0.02 | -0.17 | 10.0435 | 11.103 | 8.88625 | 224 |
| 1732037400 | 10.00525 | -0.04 | -0.36 | 10.3 | 11.35875 | 8.946 | 4199 |
| 1731951000 | 10.041 | 0.7 | 7.47 | 9.541 | 10.932 | 8.6245 | 706 |
| 1731691800 | 9.34275 | -0.11 | -1.19 | 9.61 | 10.722 | 8.61 | 926 |
| 1731605400 | 9.455 | -0.22 | -2.25 | 8.8975 | 9.8699999 | 7.794 | 2262 |
| 1731519000 | 9.67275 | 0.05 | 0.55 | 9.961 | 11.011 | 9.37525 | 585 |
| 1731432600 | 9.61975 | 0.15 | 1.58 | 9.404 | 10.7315 | 9.25175 | 600 |
| 1731346200 | 9.47025 | -0.9 | -8.70 | 10.1735 | 11.529 | 9.38125 | 1195 |
| 1731087000 | 10.3725 | -0.27 | -2.51 | 10.485 | 11.95225 | 9.8655 | 835 |
| 1731000600 | 10.64 | 0.44 | 4.29 | 10.221 | 11.83225 | 9.68675 | 329 |
| 1730914200 | 10.20225 | -1.62 | -13.72 | 11.2115 | 12.65675 | 9.55775 | 1404 |
| 1730827800 | 11.8245 | 0.16 | 1.40 | 12.005 | 13.325 | 10.7705 | 299 |
| 1730741400 | 11.661 | -0.11 | -0.97 | 11.768 | 13.034 | 10.53675 | 1415 |
| 1730482200 | 11.77575 | -0.09 | -0.74 | 11.95 | 12.16275 | 11.65 | 1310 |
| 1730395800 | 11.8635 | -1.4 | -10.52 | 13 | 13.9185 | 10.9105 | 5139 |
| 1730309400 | 13.25875 | -0.52 | -3.78 | 13.2 | 13.40575 | 12.9385 | 265 |
| 1730223000 | 13.78 | 0.49 | 3.65 | 13.279 | 15.039 | 13.209 | 107 |
| 1730136600 | 13.2945 | -0.19 | -1.38 | 12.95 | 14.43225 | 12.7655 | 1426 |
| 1729873800 | 13.48 | 0.4 | 3.09 | 12.9635 | 14.29225 | 11.51525 | 2467 |
| 1729787400 | 13.07575 | 0.09 | 0.72 | 13.6005 | 15.11525 | 12.3415 | 2636 |
| 1729701000 | 12.98275 | -1.39 | -9.68 | 14.4435 | 14.4435 | 12.2405 | 13170 |
| 1729614600 | 14.37425 | 1.17 | 8.89 | 13.7015 | 15.56125 | 12.549 | 2788 |
| 1729528200 | 13.2005 | 1.11 | 9.22 | 13.6895 | 15.0985 | 11.42925 | 2856 |
| 1729269000 | 12.08575 | 0.91 | 8.12 | 11.4045 | 12.62925 | 10.355 | 785 |
| 1729182600 | 11.17775 | -0.07 | -0.65 | 11 | 12.3185 | 10.1835 | 170 |
| 1729096200 | 11.2505 | 0.27 | 2.46 | 11.269 | 12.539 | 10.9625 | 269 |
| 1729009800 | 10.98025 | 0.5 | 4.75 | 10.61 | 11.15 | 10.5705 | 401 |
| 1728923400 | 10.482 | -0.58 | -5.23 | 10.997 | 12.11175 | 10.31075 | 4205 |
| 1728664200 | 11.06075 | 0.75 | 7.22 | 10.5735 | 12.0535 | 9.95575 | 160 |
| 1728577800 | 10.3155 | 0.25 | 2.44 | 10.444 | 10.5185 | 10.228 | 196 |
| 1728491400 | 10.07025 | 0.37 | 3.83 | 10.048 | 11.7385 | 9.5005 | 3248 |
| 1728405000 | 9.6984999 | -1.53 | -13.65 | 10.6775 | 11.85425 | 9.6802499 | 3012 |
| 1728318600 | 11.2315 | -0.84 | -6.99 | 11.479 | 12.48975 | 10.04675 | 885 |
| 1728059400 | 12.075 | 0.59 | 5.15 | 11.597 | 12.662 | 10.2885 | 1823 |
| 1727973000 | 11.484 | 0.24 | 2.12 | 11.5285 | 12.27625 | 10.3475 | 18988 |
| 1727886600 | 11.246 | 0.06 | 0.53 | 11.097 | 12.06175 | 10.29075 | 252 |
| 1727800200 | 11.18675 | 0.49 | 4.63 | 10.9585 | 12.28875 | 9.96325 | 1263 |
| 1727713800 | 10.692 | -0.74 | -6.44 | 11.2575 | 12.15525 | 10.50625 | 1229 |
| 1727454600 | 11.428 | -0.46 | -3.84 | 11.4445 | 12.2415 | 10.544 | 226 |
| 1727368200 | 11.88425 | 0.32 | 2.75 | 11.7145 | 12.455 | 11.2735 | 1393 |
| 1727281800 | 11.56625 | 0.18 | 1.55 | 11.395 | 12.07175 | 10.2875 | 1257 |
| 1727195400 | 11.39 | 0.78 | 7.34 | 10.61 | 11.61575 | 10.46775 | 1024 |
| 1727109000 | 10.61075 | -0.11 | -1.00 | 10.32 | 11.82125 | 9.07425 | 2238 |
| 1726849800 | 10.718 | 0.1 | 0.95 | 10.9355 | 12.04975 | 9.6735 | 3017 |
| 1726763400 | 10.61675 | 0.39 | 3.79 | 10.947 | 11.776 | 9.62625 | 2702 |
| 1726677000 | 10.2295 | -0.29 | -2.71 | 10.252 | 10.39425 | 10.1005 | 4531 |
| 1726590600 | 10.51475 | -0.01 | -0.12 | 10.407 | 11.63175 | 9.33425 | 1287 |
| 1726504200 | 10.5275 | 0.09 | 0.85 | 10.8715 | 11.93725 | 9.60875 | 3717 |
| 1726245000 | 10.43925 | 0.93 | 9.77 | 9.84 | 11.49975 | 8.9365 | 685 |
| 1726158600 | 9.5105 | 1.04 | 12.31 | 9.065 | 10.08175 | 8.175 | 3581 |
| 1726072200 | 8.468 | 0.1 | 1.21 | 8.468 | 8.468 | 8.468 | 34 |
| 1725985800 | 8.36675 | 0.23 | 2.80 | 8.296 | 9.308 | 8.087 | 1312 |
| 1725899400 | 8.139 | -0.48 | -5.58 | 8.0864999 | 9.16925 | 7.9875 | 2212 |
| 1725640200 | 8.6199999 | -0.21 | -2.32 | 8.9415 | 9.265 | 8.297 | 4537 |
| 1725553800 | 8.825 | 0.53 | 6.43 | 8.363 | 9.19075 | 7.61525 | 3090 |
| 1725467400 | 8.292 | 0.24 | 3.04 | 8.033 | 9.09025 | 7.94025 | 4516 |
| 1725381000 | 8.04725 | -2.63 | -24.65 | 8.5725 | 9.61725 | 7.13975 | 4138 |
| 1725294600 | 10.67925 | 1.7 | 18.93 | 9.2035 | 10.67925 | 8.0185 | 22070 |
| 1725035400 | 8.9795 | -0.56 | -5.88 | 9.05 | 9.0745 | 8.94225 | 200 |
| 1724949000 | 9.5405 | 0.11 | 1.18 | 9.6359999 | 10.01025 | 8.32625 | 350 |
| 1724862600 | 9.42925 | -0.63 | -6.26 | 9.64 | 9.72025 | 8.40875 | 137 |
| 1724776200 | 10.059 | 0.11 | 1.10 | 10.1175 | 11.11325 | 8.81325 | 7173 |
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
