Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.33495145631 | 8.24 | 8.79 | 7.9001 | 380885 | 8.53846239 | SP |
| 4 | 0.12 | 1.49812734082 | 8.01 | 8.79 | 7.48 | 399535 | 8.05949749 | SP |
| 12 | -2.07 | -20.2941176471 | 10.2 | 10.77 | 7.48 | 553110 | 8.93829914 | SP |
| 26 | -6.58 | -44.7314751869 | 14.71 | 15.5 | 7.48 | 510623 | 10.35421201 | SP |
| 52 | -12.34 | -60.2833414753 | 20.47 | 21.2 | 7.48 | 346231 | 12.03225316 | SP |
| 156 | -11.97 | -59.552238806 | 20.1 | 24.28 | 7.48 | 275694 | 13.7641806 | SP |
| 260 | -11.97 | -59.552238806 | 20.1 | 24.28 | 7.48 | 275694 | 13.7641806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 7.96 | -0.26 | -3.16 | 8.17 | 8.205 | 7.92 | 456439 |
| 1743114600 | 8.22 | -0.26 | -3.07 | 8.19 | 8.28 | 8.1417 | 339264 |
| 1743028200 | 8.48 | -0.28 | -3.20 | 8.7 | 8.7899999 | 8.3699999 | 407335 |
| 1742941800 | 8.76 | 0.08 | 0.92 | 8.69 | 8.76 | 8.64 | 239693 |
| 1742855400 | 8.68 | 0.37 | 4.45 | 8.45 | 8.74 | 8.4419 | 779770 |
| 1742596200 | 8.31 | -0.01 | -0.12 | 8.24 | 8.36 | 8.22 | 138365 |
| 1742509800 | 8.32 | 0.04 | 0.48 | 8.21 | 8.36 | 8.21 | 150787 |
| 1742423400 | 8.28 | 0.17 | 2.10 | 8.2 | 8.34 | 8.03 | 186863 |
| 1742337000 | 8.11 | -0.04 | -0.49 | 8.11 | 8.1672999 | 8.09 | 257095 |
| 1742250600 | 8.15 | 0.19 | 2.39 | 8.05 | 8.2382 | 8.03 | 260358 |
| 1741991400 | 7.96 | 0.19 | 2.45 | 7.89 | 7.99 | 7.87 | 226779 |
| 1741905000 | 7.77 | -0.13 | -1.65 | 7.87 | 7.87 | 7.695 | 242868 |
| 1741818600 | 7.9 | 0.28 | 3.67 | 7.77 | 7.95 | 7.74 | 269926 |
| 1741732200 | 7.62 | 0.02 | 0.26 | 7.6 | 7.72 | 7.48 | 446022 |
| 1741645800 | 7.6 | -0.25 | -3.18 | 7.71 | 7.8888 | 7.555 | 858815 |
| 1741390200 | 7.85 | 0.11 | 1.42 | 7.76 | 7.855 | 7.58 | 622901 |
| 1741303800 | 7.74 | -0.42 | -5.15 | 7.77 | 7.88 | 7.6901 | 540352 |
| 1741217400 | 8.16 | 0.08 | 0.99 | 8.1 | 8.17 | 7.9799 | 492224 |
| 1741131000 | 8.08 | 0.13 | 1.64 | 7.76 | 8.23 | 7.745 | 441586 |
| 1741044600 | 7.95 | -0.1 | -1.24 | 8.15 | 8.225 | 7.84 | 545911 |
| 1740785400 | 8.05 | 0.02 | 0.25 | 8.01 | 8.175 | 7.96 | 582493 |
| 1740699000 | 8.03 | -0.36 | -4.29 | 8.44 | 8.465 | 8.02 | 710158 |
| 1740612600 | 8.39 | 0.07 | 0.84 | 8.4 | 8.46 | 8.33 | 402348 |
| 1740526200 | 8.32 | -0.32 | -3.70 | 8.61 | 8.6687999 | 8.2955 | 576387 |
| 1740439800 | 8.64 | -0.17 | -1.93 | 8.84 | 8.86 | 8.6216 | 467298 |
| 1740180600 | 8.81 | -0.23 | -2.54 | 9.07 | 9.145 | 8.7949 | 696705 |
| 1740094200 | 9.0399999 | -0.01 | -0.11 | 9.03 | 9.13 | 8.975 | 317422 |
| 1740007800 | 9.05 | 0.04 | 0.44 | 9.0399999 | 9.1021 | 8.96 | 301971 |
| 1739921400 | 9.01 | 0.07 | 0.78 | 9 | 9.055 | 8.96 | 512976 |
| 1739575800 | 8.94 | 0.1 | 1.13 | 8.8699999 | 8.9788 | 8.8699999 | 463944 |
| 1739489400 | 8.84 | 0.04 | 0.45 | 8.85 | 8.95 | 8.755 | 671237 |
| 1739403000 | 8.8 | 0.04 | 0.46 | 8.72 | 8.8151 | 8.64 | 342980 |
| 1739316600 | 8.76 | 0.05 | 0.57 | 8.67 | 8.859 | 8.63 | 453649 |
| 1739230200 | 8.71 | 0.21 | 2.47 | 8.56 | 8.76 | 8.56 | 542898 |
| 1738971000 | 8.5 | -0.17 | -1.96 | 8.6 | 8.655 | 8.47 | 989220 |
| 1738884600 | 8.67 | -0.48 | -5.25 | 8.73 | 8.7899999 | 8.5929 | 956335 |
| 1738798200 | 9.15 | -0.5 | -5.18 | 9 | 9.15 | 8.77 | 2635925 |
| 1738711800 | 9.65 | 0.37 | 3.99 | 9.4 | 9.65 | 9.3379999 | 639966 |
| 1738625400 | 9.28 | -0.14 | -1.49 | 9.28 | 9.36 | 9.21 | 544526 |
| 1738366200 | 9.42 | -0.13 | -1.36 | 9.6 | 9.6 | 9.3704 | 692874 |
| 1738279800 | 9.55 | 0.11 | 1.17 | 9.55 | 9.645 | 9.4401 | 451875 |
| 1738193400 | 9.44 | 0.2 | 2.16 | 9.2899999 | 9.52 | 9.2899999 | 400924 |
| 1738107000 | 9.24 | -0.06 | -0.65 | 9.36 | 9.36 | 9.14 | 554249 |
| 1738020600 | 9.3 | -0.55 | -5.54 | 9.53 | 9.5399999 | 9.13 | 939667 |
| 1737761400 | 9.845 | -0.01 | -0.05 | 9.9 | 9.965 | 9.81 | 433948 |
| 1737675000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1737588600 | 9.85 | 0.12 | 1.23 | 9.83 | 9.92 | 9.7899999 | 366722 |
| 1737502200 | 9.73 | 0.04 | 0.41 | 9.77 | 9.8399 | 9.68 | 336945 |
| 1737156600 | 9.69 | 0.16 | 1.68 | 9.7 | 9.73 | 9.64 | 507785 |
| 1737070200 | 9.53 | -0.07 | -0.73 | 9.64 | 9.66 | 9.51 | 209164 |
| 1736983800 | 9.6 | 0.24 | 2.56 | 9.47 | 9.6199999 | 9.46 | 481647 |
| 1736897400 | 9.36 | -0.05 | -0.53 | 9.49 | 9.5 | 9.24 | 425061 |
| 1736811000 | 9.41 | 0.09 | 0.97 | 9.24 | 9.4273 | 9.22 | 690902 |
| 1736551800 | 9.32 | -0.42 | -4.31 | 9.55 | 9.55 | 9.21 | 1173619 |
| 1736379000 | 9.74 | -0.76 | -7.24 | 10.03 | 10.03 | 9.61 | 1386443 |
| 1736292600 | 10.5 | -0.14 | -1.32 | 10.72 | 10.77 | 10.46 | 797213 |
| 1736206200 | 10.64 | 0.22 | 2.11 | 10.63 | 10.7 | 10.56 | 754165 |
| 1735947000 | 10.42 | 0.31 | 3.07 | 10.2 | 10.42 | 10.18 | 381222 |
| 1735860600 | 10.1099 | -0 | -0.00 | 10.22 | 10.275 | 10.015 | 301277 |
| 1735687800 | 10.11 | -0.11 | -1.08 | 10.25 | 10.2978 | 10.0623 | 381235 |
| 1735601400 | 10.22 | -0.16 | -1.49 | 10.3 | 10.33 | 10.2 | 464146 |
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
