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 | 0.04 | 0.458190148912 | 8.73 | 8.8 | 8.53 | 2057776 | 8.68443086 | CS |
| 4 | 0.79 | 9.89974937343 | 7.98 | 9 | 7.95 | 2064952 | 8.54376613 | CS |
| 12 | 1.21 | 16.0052910053 | 7.56 | 9 | 7.43 | 1741320 | 8.07331871 | CS |
| 26 | 1.22 | 16.1589403974 | 7.55 | 9 | 6.5 | 1551708 | 7.83780528 | CS |
| 52 | 1.62 | 22.6573426573 | 7.15 | 9 | 6.5 | 1477315 | 7.60180575 | CS |
| 156 | -4.57 | -34.2578710645 | 13.34 | 14.6 | 6.25 | 1614596 | 9.02675772 | CS |
| 260 | -2.34 | -21.0621062106 | 11.11 | 14.75 | 5.52 | 1329770 | 9.73577925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 8.7899999 | 0.09 | 1.03 | 8.7 | 8.7899999 | 8.7 | 1414770 |
| 1732231800 | 8.7 | 0.1 | 1.16 | 8.63 | 8.73 | 8.58 | 2008402 |
| 1732145400 | 8.6 | -0.06 | -0.69 | 8.68 | 8.69 | 8.53 | 1759571 |
| 1732059000 | 8.66 | -0.04 | -0.46 | 8.64 | 8.68 | 8.6199999 | 1585849 |
| 1731972600 | 8.7 | -0.03 | -0.34 | 8.67 | 8.74 | 8.6199999 | 2294987 |
| 1731713400 | 8.73 | -0.18 | -2.02 | 8.73 | 8.785 | 8.6 | 2640069 |
| 1731627000 | 8.91 | -0.03 | -0.34 | 8.99 | 8.99 | 8.91 | 6138660 |
| 1731540600 | 8.94 | 0.12 | 1.36 | 8.84 | 9 | 8.84 | 2659276 |
| 1731454200 | 8.82 | 0.15 | 1.73 | 8.7 | 8.855 | 8.6901 | 3188749 |
| 1731367800 | 8.67 | 0.18 | 2.12 | 8.55 | 8.73 | 8.53 | 2924056 |
| 1731108600 | 8.49 | 0.15 | 1.80 | 8.38 | 8.5 | 8.3699999 | 2407926 |
| 1731022200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.34 | 8.2899999 | 1481785 |
| 1730935800 | 8.27 | 0.14 | 1.72 | 8.25 | 8.28 | 8.2 | 1745633 |
| 1730849400 | 8.13 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1022 | 1145384 |
| 1730763000 | 8.1 | 0.01 | 0.12 | 8.1 | 8.13 | 8.07 | 2060355 |
| 1730500200 | 8.09 | 0.06 | 0.77 | 8.02 | 8.1199999 | 8.02 | 1488167 |
| 1730413800 | 8.0282 | -0 | -0.02 | 8 | 8.07 | 8 | 1504109 |
| 1730327400 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.1 | 8.01 | 1294474 |
| 1730241000 | 8.0399999 | 0.03 | 0.37 | 8 | 8.05 | 7.9826 | 1074239 |
| 1730154600 | 8.01 | 0.04 | 0.50 | 8 | 8.02 | 7.98 | 1100534 |
| 1729895400 | 7.97 | 0.04 | 0.44 | 7.98 | 7.99 | 7.95 | 796816 |
| 1729809000 | 7.935 | -0.02 | -0.19 | 7.99 | 7.99 | 7.93 | 1277655 |
| 1729722600 | 7.95 | -0.06 | -0.69 | 8 | 8.01 | 7.91 | 1759660 |
| 1729636200 | 8.005 | -0.01 | -0.12 | 7.94 | 8.02 | 7.94 | 1108020 |
| 1729549800 | 8.015 | 0.02 | 0.19 | 7.97 | 8.02 | 7.97 | 1367630 |
| 1729290600 | 8 | 0.04 | 0.50 | 7.98 | 8.01 | 7.964 | 1200661 |
| 1729204200 | 7.96 | 0.01 | 0.13 | 7.96 | 8 | 7.95 | 993989 |
| 1729117800 | 7.95 | -0.06 | -0.75 | 8.01 | 8.01 | 7.91 | 2037771 |
| 1729031400 | 8.01 | -0.16 | -1.96 | 8.02 | 8.05 | 7.98 | 2521204 |
| 1728945000 | 8.17 | 0.14 | 1.74 | 8.05 | 8.17 | 8.0300999 | 3685491 |
| 1728685800 | 8.03 | 0.12 | 1.52 | 7.92 | 8.03 | 7.92 | 4859983 |
| 1728599400 | 7.91 | 0.03 | 0.38 | 7.81 | 7.92 | 7.81 | 1735073 |
| 1728513000 | 7.88 | 0.12 | 1.55 | 7.77 | 7.9 | 7.76 | 1987010 |
| 1728426600 | 7.76 | 0.03 | 0.39 | 7.74 | 7.77 | 7.74 | 922431 |
| 1728340200 | 7.73 | -0.04 | -0.51 | 7.77 | 7.77 | 7.72 | 1526085 |
| 1728081000 | 7.77 | 0.05 | 0.65 | 7.74 | 7.78 | 7.73 | 1348395 |
| 1727994600 | 7.72 | 0.04 | 0.52 | 7.7 | 7.74 | 7.68 | 895406 |
| 1727908200 | 7.68 | 0.01 | 0.13 | 7.69 | 7.69 | 7.65 | 845458 |
| 1727821800 | 7.67 | -0.01 | -0.13 | 7.66 | 7.695 | 7.63 | 1279285 |
| 1727735400 | 7.68 | 0.05 | 0.72 | 7.63 | 7.7 | 7.61 | 1700082 |
| 1727476200 | 7.625 | -0.01 | -0.07 | 7.63 | 7.67 | 7.59 | 1205698 |
| 1727389800 | 7.63 | 0.08 | 0.99 | 7.56 | 7.65 | 7.56 | 1546479 |
| 1727303400 | 7.555 | -0.02 | -0.20 | 7.56 | 7.57 | 7.55 | 684674 |
| 1727217000 | 7.57 | 0.01 | 0.13 | 7.57 | 7.58 | 7.5536 | 846569 |
| 1727130600 | 7.56 | 0.03 | 0.40 | 7.52 | 7.57 | 7.52 | 1041987 |
| 1726871400 | 7.53 | 0.01 | 0.13 | 7.52 | 7.53 | 7.5 | 779342 |
| 1726785000 | 7.52 | 0.04 | 0.53 | 7.51 | 7.53 | 7.5 | 1367244 |
| 1726698600 | 7.48 | -0.02 | -0.27 | 7.54 | 7.54 | 7.48 | 1092704 |
| 1726612200 | 7.5 | -0.03 | -0.40 | 7.51 | 7.54 | 7.5 | 1082207 |
| 1726525800 | 7.53 | -0.07 | -0.92 | 7.5 | 7.53 | 7.47 | 1491077 |
| 1726266600 | 7.6 | -0.02 | -0.26 | 7.62 | 7.65 | 7.6 | 4602331 |
| 1726180200 | 7.62 | 0.05 | 0.66 | 7.62 | 7.62 | 7.57 | 1703400 |
| 1726093800 | 7.57 | 0.05 | 0.66 | 7.53 | 7.57 | 7.47 | 1560770 |
| 1726007400 | 7.52 | 0 | 0.00 | 7.54 | 7.54 | 7.51 | 1128020 |
| 1725921000 | 7.52 | 0.06 | 0.80 | 7.5 | 7.55 | 7.4801 | 1184197 |
| 1725661800 | 7.46 | -0.08 | -1.06 | 7.55 | 7.58 | 7.43 | 2033578 |
| 1725575400 | 7.54 | -0.02 | -0.26 | 7.54 | 7.5899 | 7.52 | 1211898 |
| 1725489000 | 7.56 | 0.04 | 0.53 | 7.54 | 7.56 | 7.5302 | 1067040 |
| 1725402600 | 7.52 | -0.07 | -0.92 | 7.56 | 7.58 | 7.51 | 1432708 |
| 1725057000 | 7.59 | 0.05 | 0.66 | 7.56 | 7.61 | 7.53 | 1325628 |
| 1724970600 | 7.54 | 0.05 | 0.67 | 7.55 | 7.565 | 7.52 | 702615 |
| 1724884200 | 7.49 | -0.06 | -0.79 | 7.54 | 7.59 | 7.48 | 1023633 |
| 1724797800 | 7.55 | 0.01 | 0.13 | 7.53 | 7.55 | 7.53 | 412881 |
| 1724711400 | 7.54 | 0.01 | 0.13 | 7.51 | 7.55 | 7.51 | 745010 |
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
