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 | 0.4 | 5.51724137931 | 7.25 | 7.75 | 6.65 | 1688 | 7.03478673 | CS |
| 4 | -0.45 | -5.55555555556 | 8.1 | 9 | 5.5 | 2543 | 7.22477487 | CS |
| 12 | 0.8 | 11.6788321168 | 6.85 | 12.22 | 4.85 | 3516 | 6.78137937 | CS |
| 26 | 2.5 | 48.5436893204 | 5.15 | 12.22 | 4.85 | 4011 | 6.53906141 | CS |
| 52 | 2.5 | 48.5436893204 | 5.15 | 12.22 | 4.85 | 4011 | 6.53906141 | CS |
| 156 | 2.5 | 48.5436893204 | 5.15 | 12.22 | 4.85 | 4011 | 6.53906141 | CS |
| 260 | 2.5 | 48.5436893204 | 5.15 | 12.22 | 4.85 | 4011 | 6.53906141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732313100 | 7.65 | 0.5 | 6.99 | 7.1 | 7.75 | 7.1 | 4202 |
| 1732226700 | 7.15 | 0.1 | 1.42 | 7 | 7.15 | 7 | 401 |
| 1732140300 | 7.05 | 0.13 | 1.88 | 7 | 7.05 | 6.65 | 2011 |
| 1732053900 | 6.92 | -0.08 | -1.14 | 7.05 | 7.05 | 6.85 | 600 |
| 1731967500 | 7 | -0.3 | -4.11 | 7.25 | 7.25 | 7 | 4825 |
| 1731708300 | 7.3 | 0.1 | 1.39 | 7.25 | 7.3 | 7.25 | 603 |
| 1731621900 | 7.2 | -0.05 | -0.69 | 7.25 | 7.3 | 7.2 | 759 |
| 1731535500 | 7.25 | 0.1 | 1.40 | 7.2 | 7.4 | 7 | 2735 |
| 1731449100 | 7.15 | -0.3 | -4.03 | 7.4 | 7.45 | 7.15 | 1925 |
| 1731362700 | 7.45 | -0.35 | -4.49 | 8.24 | 8.24 | 7.2 | 4874 |
| 1731103500 | 7.8 | 0.3 | 4.00 | 7.5 | 8.3 | 7.3 | 4252 |
| 1731017100 | 7.5 | 0.7 | 10.29 | 6.75 | 7.5 | 6.7 | 4925 |
| 1730930700 | 6.8 | -0.1 | -1.45 | 6.8 | 6.9 | 6.75 | 2730 |
| 1730844300 | 6.9 | 0.35 | 5.34 | 6.75 | 7 | 6.75 | 1405 |
| 1730757900 | 6.55 | 0.03 | 0.46 | 6.55 | 6.55 | 6.55 | 101 |
| 1730495100 | 6.5199999 | 0.12 | 1.87 | 6.3 | 6.65 | 6.3 | 2024 |
| 1730408700 | 6.4 | -0.33 | -4.90 | 6.5 | 6.51 | 5.5 | 4099 |
| 1730322300 | 6.73 | -1.07 | -13.72 | 7.77 | 7.77 | 6.65 | 3349 |
| 1730235900 | 7.8 | 0.15 | 1.96 | 7.5 | 8.05 | 7.5 | 1357 |
| 1730149500 | 7.65 | -0.2 | -2.55 | 7.9 | 9 | 7.5 | 3820 |
| 1729890300 | 7.85 | -0.15 | -1.88 | 8.1 | 8.1 | 7.78 | 4065 |
| 1729803900 | 8 | -0.75 | -8.57 | 8.95 | 8.95 | 8 | 1845 |
| 1729717500 | 8.75 | 1.07 | 13.93 | 8.02 | 9.94 | 8.02 | 16137 |
| 1729631100 | 7.68 | -0.98 | -11.32 | 9.6 | 9.6 | 7.18 | 5506 |
| 1729544700 | 8.66 | -1.83 | -17.45 | 10.63 | 12.22 | 8.47 | 15912 |
| 1729285500 | 10.49 | 2.44 | 30.31 | 8.09 | 10.59 | 8.09 | 7491 |
| 1729199100 | 8.05 | 0.58 | 7.76 | 7.47 | 8.05 | 7.08 | 4911 |
| 1729112700 | 7.47 | 0.97 | 14.92 | 6.6 | 7.54 | 6.6 | 1907 |
| 1729026300 | 6.5 | 0.19 | 3.01 | 6.36 | 6.5199999 | 6.36 | 2108 |
| 1728680700 | 6.3099999 | 0.3 | 4.99 | 6.24 | 6.3099999 | 6.24 | 520 |
| 1728594300 | 6.01 | 0.07 | 1.18 | 6.01 | 6.01 | 5.96 | 718 |
| 1728507900 | 5.94 | 0.19 | 3.30 | 6.08 | 6.08 | 5.94 | 349 |
| 1728421500 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 1043 |
| 1728335100 | 5.8 | -0.41 | -6.60 | 6.21 | 6.59 | 5.8 | 2080 |
| 1728075900 | 6.21 | 0.92 | 17.39 | 5.24 | 6.36 | 5.24 | 9125 |
| 1727989500 | 5.29 | 0.14 | 2.72 | 5.21 | 5.29 | 5.2 | 1249 |
| 1727903100 | 5.15 | 0.02 | 0.39 | 5.37 | 5.37 | 5.15 | 1231 |
| 1727816700 | 5.13 | -0.11 | -2.10 | 5.26 | 5.26 | 5.03 | 1597 |
| 1727730300 | 5.24 | 0.23 | 4.59 | 5.15 | 5.24 | 5.1 | 6855 |
| 1727471100 | 5.01 | -0.06 | -1.18 | 5.11 | 5.17 | 5 | 6600 |
| 1727384700 | 5.07 | -0.13 | -2.50 | 5.11 | 5.11 | 4.91 | 1524 |
| 1727298300 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 283 |
| 1727211900 | 5.3 | -0.13 | -2.39 | 5.43 | 5.43 | 5.3 | 701 |
| 1727125500 | 5.43 | -0.19 | -3.38 | 5.43 | 5.45 | 5.43 | 731 |
| 1726866300 | 5.62 | 0.22 | 4.07 | 5.45 | 5.62 | 5.43 | 679 |
| 1726779900 | 5.4 | -0.13 | -2.35 | 5.7699999 | 5.8 | 5.36 | 2201 |
| 1726693500 | 5.53 | 0 | 0.00 | 5.41 | 5.7 | 5.41 | 2392 |
| 1726607100 | 5.53 | 0.3 | 5.74 | 5.54 | 5.65 | 5.53 | 841 |
| 1726520700 | 5.23 | -0.18 | -3.33 | 5.23 | 5.23 | 5.23 | 102 |
| 1726261500 | 5.41 | 0.02 | 0.37 | 5.5 | 5.5 | 5.41 | 751 |
| 1726175100 | 5.39 | 0.14 | 2.67 | 5.3 | 5.39 | 4.85 | 3184 |
| 1726088700 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1346 |
| 1726002300 | 5.25 | 0.04 | 0.77 | 5.32 | 5.32 | 5.25 | 1007 |
| 1725915900 | 5.21 | -0.39 | -6.96 | 5.44 | 5.5 | 5.17 | 5819 |
| 1725656700 | 5.6 | 0.16 | 2.94 | 5.5 | 5.6 | 5.44 | 2974 |
| 1725570300 | 5.44 | 0.35 | 6.88 | 5.24 | 5.65 | 5.24 | 1494 |
| 1725483900 | 5.09 | 0.23 | 4.73 | 5.09 | 5.09 | 5.09 | 343 |
| 1725397500 | 4.86 | -1.33 | -21.49 | 6 | 6 | 4.85 | 20431 |
| 1725051900 | 6.19 | -0.41 | -6.21 | 6.85 | 7.06 | 6.0599999 | 19065 |
| 1724965500 | 6.6 | -0.2 | -2.94 | 6.51 | 6.6 | 6.1 | 8232 |
| 1724879100 | 6.8 | 0.81 | 13.52 | 6.5 | 6.8 | 6.5 | 6040 |
| 1724792700 | 5.99 | 0.29 | 5.09 | 5.89 | 5.99 | 5.75 | 2132 |
| 1724706300 | 5.7 | 0 | 0.00 | 5.7 | 5.75 | 5.65 | 2023 |
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
