Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.537634408602 | 9.3 | 9.64 | 8.99 | 766981 | 9.21547955 | CS |
| 4 | 2.33 | 33.6705202312 | 6.92 | 9.64 | 6.45 | 1171194 | 8.59780832 | CS |
| 12 | 2.83 | 44.0809968847 | 6.42 | 9.64 | 5.47 | 718782 | 7.40991653 | CS |
| 26 | 1.89 | 25.6793478261 | 7.36 | 9.64 | 5.47 | 702641 | 7.11426075 | CS |
| 52 | 1.34 | 16.9405815424 | 7.91 | 9.64 | 5.47 | 737213 | 7.4516714 | CS |
| 156 | 1.68 | 22.1928665786 | 7.57 | 9.64 | 2.43 | 646371 | 5.95623954 | CS |
| 260 | 5.59 | 152.732240437 | 3.66 | 15.99 | 2.43 | 686269 | 6.97044691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.25 | -0.18 | -1.91 | 9.3 | 9.34 | 9.055 | 504285 |
| 1732750500 | 9.43 | 0.2 | 2.17 | 9.26 | 9.64 | 9.26 | 598892 |
| 1732664100 | 9.23 | 0.14 | 1.54 | 9.0399999 | 9.24 | 8.99 | 521916 |
| 1732577700 | 9.09 | -0.11 | -1.20 | 9.2899999 | 9.2899999 | 9.085 | 866413 |
| 1732318500 | 9.2 | -0.02 | -0.22 | 9.24 | 9.45 | 9.1 | 884474 |
| 1732232100 | 9.22 | 0.16 | 1.77 | 9.1199999 | 9.34 | 9.08 | 699478 |
| 1732145700 | 9.06 | -0.18 | -1.95 | 9 | 9.095 | 8.55 | 931092 |
| 1732059300 | 9.24 | 0.1 | 1.09 | 9.07 | 9.35 | 9.05 | 1002015 |
| 1731972900 | 9.14 | -0.14 | -1.51 | 9.17 | 9.49 | 8.94 | 1642140 |
| 1731713700 | 9.28 | 0.05 | 0.54 | 9.205 | 9.475 | 8.96 | 2132872 |
| 1731627300 | 9.23 | 1.76 | 23.56 | 8 | 9.32 | 7.72 | 5116664 |
| 1731540900 | 7.47 | 0.01 | 0.13 | 7.53 | 7.55 | 7.325 | 537922 |
| 1731454500 | 7.46 | -0.18 | -2.36 | 7.61 | 7.66 | 7.43 | 561234 |
| 1731368100 | 7.64 | 0.11 | 1.46 | 7.5 | 7.67 | 7.5 | 681427 |
| 1731108900 | 7.53 | 0.09 | 1.21 | 7.44 | 7.6 | 7.43 | 948044 |
| 1731022500 | 7.44 | -0.06 | -0.80 | 7.43 | 7.55 | 7.39 | 771434 |
| 1730936100 | 7.5 | 0.21 | 2.88 | 7.42 | 7.54 | 7.275 | 911162 |
| 1730849700 | 7.29 | 0.16 | 2.24 | 7.11 | 7.3 | 7.05 | 848225 |
| 1730763300 | 7.13 | 0.2 | 2.89 | 6.93 | 7.25 | 6.91 | 1278507 |
| 1730500500 | 6.93 | 0.08 | 1.17 | 6.92 | 7.14 | 6.45 | 1033189 |
| 1730414100 | 6.85 | 1.16 | 20.39 | 6.22 | 7.2 | 6.22 | 1628129 |
| 1730327700 | 5.69 | -0.12 | -2.07 | 5.845 | 5.91 | 5.69 | 414595 |
| 1730241300 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.9489 | 5.8 | 383504 |
| 1730154900 | 5.86 | 0.01 | 0.17 | 5.92 | 6.05 | 5.82 | 379349 |
| 1729895700 | 5.85 | 0.14 | 2.45 | 5.75 | 5.94 | 5.75 | 564478 |
| 1729809300 | 5.71 | 0.09 | 1.60 | 5.64 | 5.74 | 5.64 | 372491 |
| 1729722900 | 5.62 | -0.1 | -1.75 | 5.68 | 5.75 | 5.585 | 439945 |
| 1729636500 | 5.72 | 0.02 | 0.35 | 5.695 | 5.75 | 5.64 | 245935 |
| 1729550100 | 5.7 | -0.12 | -2.06 | 5.78 | 5.84 | 5.69 | 373892 |
| 1729290900 | 5.82 | -0.01 | -0.17 | 5.87 | 5.91 | 5.7699999 | 322087 |
| 1729204500 | 5.83 | -0.02 | -0.34 | 5.83 | 5.9 | 5.75 | 364044 |
| 1729118100 | 5.85 | 0.01 | 0.17 | 5.91 | 5.93 | 5.82 | 386895 |
| 1729031700 | 5.84 | 0.11 | 1.92 | 5.71 | 5.875 | 5.71 | 394602 |
| 1728945300 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.62 | 259830 |
| 1728686100 | 5.71 | 0.2 | 3.63 | 5.5 | 5.715 | 5.5 | 474975 |
| 1728599700 | 5.51 | -0.11 | -1.96 | 5.55 | 5.63 | 5.47 | 400520 |
| 1728513300 | 5.62 | 0.02 | 0.36 | 5.59 | 5.655 | 5.54 | 328629 |
| 1728426900 | 5.6 | -0.01 | -0.18 | 5.62 | 5.68 | 5.6 | 297235 |
| 1728340500 | 5.61 | -0.15 | -2.60 | 5.71 | 5.76 | 5.6 | 339312 |
| 1728081300 | 5.76 | 0.04 | 0.70 | 5.79 | 5.8 | 5.69 | 391334 |
| 1727994900 | 5.72 | -0.08 | -1.38 | 5.76 | 5.8099999 | 5.66 | 368453 |
| 1727908500 | 5.8 | -0.1 | -1.69 | 5.84 | 5.87 | 5.76 | 527329 |
| 1727822100 | 5.9 | -0.01 | -0.17 | 5.87 | 5.915 | 5.775 | 517900 |
| 1727735520 | 5.91 | 0.08 | 1.37 | 5.82 | 5.96 | 5.805 | 413218 |
| 1727476500 | 5.83 | 0.18 | 3.19 | 5.72 | 5.865 | 5.695 | 391138 |
| 1727390100 | 5.65 | -0.21 | -3.58 | 5.95 | 5.95 | 5.64 | 678254 |
| 1727303700 | 5.86 | -0.07 | -1.18 | 5.91 | 5.98 | 5.85 | 429761 |
| 1727217300 | 5.93 | -0.22 | -3.50 | 6.13 | 6.16 | 5.92 | 516561 |
| 1727130900 | 6.1449999 | 0.01 | 0.24 | 6.12 | 6.22 | 6.04 | 468690 |
| 1726871700 | 6.13 | -0.1 | -1.61 | 6.17 | 6.26 | 6.125 | 1419866 |
| 1726785300 | 6.23 | 0.05 | 0.81 | 6.29 | 6.33 | 6.2 | 436801 |
| 1726698900 | 6.18 | 0.03 | 0.49 | 6.15 | 6.33 | 6.12 | 516652 |
| 1726612500 | 6.15 | -0.07 | -1.13 | 6.245 | 6.28 | 6.12 | 438800 |
| 1726526100 | 6.22 | 0 | 0.00 | 6.22 | 6.35 | 6.1449999 | 657272 |
| 1726266900 | 6.22 | 0.07 | 1.14 | 6.23 | 6.3 | 6.17 | 294458 |
| 1726180500 | 6.15 | -0.04 | -0.65 | 6.25 | 6.25 | 6.0599999 | 508169 |
| 1726094100 | 6.19 | -0.04 | -0.64 | 6.24 | 6.26 | 6.085 | 742402 |
| 1726007700 | 6.23 | 0.08 | 1.22 | 6.15 | 6.255 | 6.085 | 409609 |
| 1725921300 | 6.155 | 0 | 0.08 | 6.2 | 6.3 | 6.13 | 505668 |
| 1725662100 | 6.15 | -0.23 | -3.61 | 6.445 | 6.46 | 6.13 | 453946 |
| 1725575700 | 6.38 | -0.2 | -3.04 | 6.54 | 6.555 | 6.17 | 1204619 |
| 1725489300 | 6.58 | 0.2 | 3.13 | 6.38 | 6.835 | 6.34 | 768274 |
| 1725402900 | 6.38 | -0.46 | -6.73 | 6.86 | 6.86 | 6.37 | 785479 |
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
