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 | -0.14 | -1.61476355248 | 8.67 | 8.7391 | 8.42 | 130946 | 8.55750509 | CS |
| 4 | -0.54 | -5.95369349504 | 9.07 | 9.07 | 8.42 | 125754 | 8.72258367 | CS |
| 12 | -0.34 | -3.83314543405 | 8.87 | 9.07 | 8.42 | 129229 | 8.79493304 | CS |
| 26 | -0.77 | -8.27956989247 | 9.3 | 9.4 | 8.42 | 147476 | 8.91026287 | CS |
| 52 | 0.02 | 0.235017626322 | 8.51 | 9.42 | 8.14 | 153901 | 8.84997258 | CS |
| 156 | -1.55 | -15.376984127 | 10.08 | 10.52 | 7.07 | 127822 | 8.69556289 | CS |
| 260 | -1.65 | -16.2082514735 | 10.18 | 12.8782 | 7.07 | 111910 | 9.5523425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 8.53 | 0.09 | 1.07 | 8.51 | 8.53 | 8.485 | 117481 |
| 1743114600 | 8.44 | -0.06 | -0.71 | 8.49 | 8.4916 | 8.42 | 191527 |
| 1743028200 | 8.5 | -0.1 | -1.16 | 8.61 | 8.61 | 8.49 | 109945 |
| 1742941800 | 8.6 | -0.06 | -0.69 | 8.66 | 8.68 | 8.6 | 139498 |
| 1742855400 | 8.66 | -0.01 | -0.12 | 8.71 | 8.7391 | 8.66 | 114685 |
| 1742596200 | 8.67 | 0.03 | 0.35 | 8.67 | 8.705 | 8.6463 | 99073 |
| 1742509800 | 8.64 | 0.09 | 1.05 | 8.57 | 8.66 | 8.57 | 98441 |
| 1742423400 | 8.55 | -0.03 | -0.35 | 8.5399999 | 8.57 | 8.49 | 138415 |
| 1742337000 | 8.58 | -0.02 | -0.23 | 8.61 | 8.61 | 8.5399999 | 114061 |
| 1742250600 | 8.6 | -0.1 | -1.15 | 8.63 | 8.655 | 8.59 | 117541 |
| 1741991400 | 8.7 | 0.02 | 0.23 | 8.64 | 8.71 | 8.61 | 150282 |
| 1741905000 | 8.68 | -0.06 | -0.69 | 8.68 | 8.77 | 8.63 | 140104 |
| 1741818600 | 8.74 | -0.04 | -0.46 | 8.75 | 8.75 | 8.68 | 119877 |
| 1741732200 | 8.78 | -0.02 | -0.23 | 8.8 | 8.81 | 8.75 | 112133 |
| 1741645800 | 8.8 | -0.02 | -0.23 | 8.82 | 8.82 | 8.77 | 82541 |
| 1741390200 | 8.82 | -0.06 | -0.68 | 8.8699999 | 8.88 | 8.76 | 113632 |
| 1741303800 | 8.88 | -0.04 | -0.45 | 8.93 | 8.949 | 8.835 | 121294 |
| 1741217400 | 8.92 | -0.02 | -0.22 | 8.96 | 8.97 | 8.8734 | 123270 |
| 1741131000 | 8.94 | -0.05 | -0.56 | 8.95 | 9 | 8.91 | 144521 |
| 1741044600 | 8.99 | -0.02 | -0.22 | 9.01 | 9.01 | 8.96 | 120075 |
| 1740785400 | 9.01 | 0.04 | 0.45 | 9.07 | 9.07 | 8.95 | 164170 |
| 1740699000 | 8.97 | -0.02 | -0.22 | 8.99 | 8.99 | 8.92 | 96025 |
| 1740612600 | 8.99 | 0.01 | 0.11 | 8.99 | 8.99 | 8.96 | 89867 |
| 1740526200 | 8.98 | 0.03 | 0.34 | 8.99 | 8.99 | 8.96 | 154285 |
| 1740439800 | 8.95 | 0 | 0.06 | 8.93 | 8.99 | 8.92 | 65741 |
| 1740180600 | 8.945 | -0.02 | -0.17 | 8.96 | 8.975 | 8.93 | 94549 |
| 1740094200 | 8.96 | -0.03 | -0.33 | 9 | 9 | 8.92 | 98077 |
| 1740007800 | 8.99 | 0.02 | 0.22 | 8.97 | 9 | 8.955 | 105081 |
| 1739921400 | 8.97 | -0.02 | -0.22 | 8.98 | 9 | 8.93 | 210273 |
| 1739575800 | 8.99 | 0.05 | 0.56 | 8.96 | 8.9999 | 8.96 | 153892 |
| 1739489400 | 8.94 | 0.04 | 0.45 | 8.9 | 8.945 | 8.89 | 53587 |
| 1739403000 | 8.9 | -0.09 | -1.00 | 8.93 | 8.97 | 8.85 | 83445 |
| 1739316600 | 8.99 | 0.01 | 0.11 | 8.97 | 9.0079999 | 8.93 | 121082 |
| 1739230200 | 8.98 | 0.02 | 0.22 | 8.96 | 8.98 | 8.93 | 72229 |
| 1738971000 | 8.96 | 0.01 | 0.11 | 8.95 | 8.99 | 8.9 | 131903 |
| 1738884600 | 8.95 | 0.04 | 0.45 | 8.93 | 8.975 | 8.92 | 144181 |
| 1738798200 | 8.91 | 0.02 | 0.22 | 8.88 | 8.93 | 8.88 | 162649 |
| 1738711800 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.9 | 8.84 | 93270 |
| 1738625400 | 8.85 | -0.02 | -0.23 | 8.83 | 8.9 | 8.83 | 126999 |
| 1738366200 | 8.8699999 | 0.02 | 0.23 | 8.95 | 8.9899 | 8.835 | 126663 |
| 1738279800 | 8.85 | 0.01 | 0.11 | 8.8699999 | 8.8699999 | 8.81 | 147799 |
| 1738193400 | 8.84 | 0.01 | 0.11 | 8.86 | 8.86 | 8.75 | 75932 |
| 1738107000 | 8.83 | 0.03 | 0.34 | 8.77 | 8.84 | 8.77 | 154831 |
| 1738020600 | 8.8 | 0.06 | 0.69 | 8.84 | 8.85 | 8.715 | 156008 |
| 1737761400 | 8.74 | -0.05 | -0.57 | 8.74 | 8.78 | 8.6607 | 94826 |
| 1737675000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588600 | 8.7899999 | 0.02 | 0.23 | 8.75 | 8.83 | 8.72 | 172311 |
| 1737502200 | 8.77 | 0.05 | 0.57 | 8.76 | 8.78 | 8.7355 | 95270 |
| 1737156600 | 8.72 | -0.03 | -0.34 | 8.69 | 8.72 | 8.66 | 140265 |
| 1737070200 | 8.75 | 0.03 | 0.34 | 8.73 | 8.779 | 8.7057 | 143413 |
| 1736983800 | 8.72 | 0.1 | 1.16 | 8.72 | 8.7699 | 8.6649999 | 232345 |
| 1736897400 | 8.6199999 | 0.05 | 0.58 | 8.59 | 8.635 | 8.57 | 174474 |
| 1736811000 | 8.57 | -0.06 | -0.70 | 8.67 | 8.67 | 8.55 | 128824 |
| 1736551800 | 8.63 | -0.06 | -0.69 | 8.7 | 8.7 | 8.59 | 184508 |
| 1736379000 | 8.69 | -0.02 | -0.23 | 8.73 | 8.74 | 8.68 | 117529 |
| 1736292600 | 8.71 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.67 | 197191 |
| 1736206200 | 8.75 | -0.07 | -0.79 | 8.82 | 8.82 | 8.6933 | 208937 |
| 1735947000 | 8.82 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.8 | 113482 |
| 1735860600 | 8.86 | 0.12 | 1.37 | 8.8 | 8.88 | 8.76 | 152031 |
| 1735687800 | 8.74 | 0.08 | 0.92 | 8.68 | 8.78 | 8.68 | 317076 |
| 1735601400 | 8.66 | 0.05 | 0.58 | 8.64 | 8.77 | 8.6 | 618721 |
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
