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 | -0.26 | -3.14009661836 | 8.28 | 8.83 | 8.02 | 6613 | 8.16184187 | CS |
| 4 | 0.74 | 10.1648351648 | 7.28 | 8.83 | 7.1503 | 10267 | 8.09478082 | CS |
| 12 | 0.32 | 4.15584415584 | 7.7 | 8.88 | 6.55 | 7374 | 7.90992621 | CS |
| 26 | -0.87 | -9.78627671541 | 8.89 | 10 | 6.55 | 12254 | 8.71877344 | CS |
| 52 | -0.34 | -4.06698564593 | 8.36 | 10 | 6.55 | 7739 | 8.79869186 | CS |
| 156 | -2.79 | -25.8094357077 | 10.81 | 14.55 | 6.55 | 5482 | 9.56415477 | CS |
| 260 | -2.95 | -26.8915223336 | 10.97 | 14.55 | 6.55 | 5261 | 9.57289463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 8.02 | -0.08 | -0.99 | 8.39 | 8.5 | 8.02 | 2169 |
| 1743114900 | 8.1 | 0.04 | 0.56 | 8.06 | 8.26 | 8.05 | 5385 |
| 1743028500 | 8.055 | -0.13 | -1.59 | 8.18 | 8.6473 | 8.055 | 4483 |
| 1742942100 | 8.185 | 0.04 | 0.43 | 8.02 | 8.83 | 8.02 | 4486 |
| 1742855700 | 8.15 | -0.18 | -2.16 | 8.33 | 8.33 | 8.1 | 13548 |
| 1742596500 | 8.33 | -0.06 | -0.72 | 8.28 | 8.4 | 8.039 | 5165 |
| 1742510100 | 8.39 | 0.12 | 1.45 | 8.5336 | 8.75 | 8.2 | 54164 |
| 1742423700 | 8.27 | 0.22 | 2.73 | 8.1 | 8.55 | 8.1 | 22321 |
| 1742337300 | 8.05 | 0.08 | 1.00 | 8.5 | 8.5 | 7.9401 | 20334 |
| 1742250900 | 7.97 | -0.21 | -2.59 | 8.13 | 8.49 | 7.97 | 6767 |
| 1741991700 | 8.1817 | 0.02 | 0.27 | 8.13 | 8.4999 | 7.9583 | 1825 |
| 1741905300 | 8.16 | 0 | 0.00 | 8.1 | 8.4999 | 7.7901 | 1810 |
| 1741818900 | 8.16 | 0.37 | 4.79 | 7.85 | 8.16 | 7.81 | 2475 |
| 1741732500 | 7.7871 | 0.04 | 0.48 | 8.01 | 8.1001 | 7.7167 | 4491 |
| 1741646100 | 7.75 | -0.25 | -3.13 | 8 | 8.0399999 | 7.75 | 1493 |
| 1741390500 | 8 | 0.23 | 2.96 | 7.63 | 8 | 7.55 | 15542 |
| 1741304100 | 7.7699 | 0.27 | 3.60 | 7.5 | 7.7699 | 7.445 | 2621 |
| 1741217700 | 7.5 | -0.04 | -0.53 | 7.22 | 7.77 | 7.1503 | 2602 |
| 1741131300 | 7.54 | -0.16 | -2.08 | 7.45 | 7.83 | 7.45 | 2286 |
| 1741044900 | 7.7001 | 0.14 | 1.85 | 7.43 | 7.82 | 7.43 | 29772 |
| 1740785700 | 7.56 | 0.06 | 0.80 | 7.28 | 7.77 | 7.28 | 3767 |
| 1740699300 | 7.5 | -0.24 | -3.10 | 7.51 | 7.769 | 7.5 | 6910 |
| 1740612900 | 7.74 | 0.38 | 5.16 | 7.5 | 7.74 | 7.0501 | 6998 |
| 1740526500 | 7.36 | 0.01 | 0.14 | 7.19 | 7.38 | 7.06 | 1753 |
| 1740440100 | 7.35 | 0.11 | 1.47 | 7.25 | 7.38 | 7.1359 | 7598 |
| 1740180900 | 7.2432 | 0.01 | 0.18 | 7.2 | 7.25 | 7.2 | 8480 |
| 1740094500 | 7.23 | -0.01 | -0.14 | 7.12 | 7.49 | 7.12 | 5749 |
| 1740008100 | 7.24 | 0.01 | 0.14 | 7.17 | 7.32 | 7.02 | 12125 |
| 1739921700 | 7.23 | 0.05 | 0.70 | 7.17 | 7.25 | 7 | 1053 |
| 1739576100 | 7.18 | 0.05 | 0.70 | 7.17 | 7.2499 | 7.06 | 3233 |
| 1739489700 | 7.1302 | 0.08 | 1.14 | 6.8 | 7.22 | 6.8 | 2337 |
| 1739403300 | 7.05 | -0.17 | -2.35 | 6.93 | 7.23 | 6.8 | 4113 |
| 1739316900 | 7.22 | 0.03 | 0.42 | 7.25 | 7.35 | 6.55 | 27027 |
| 1739230500 | 7.19 | -0.27 | -3.62 | 7.35 | 7.46 | 7.19 | 4109 |
| 1738971300 | 7.46 | -0.35 | -4.48 | 7.72 | 8.05 | 7.46 | 5017 |
| 1738884900 | 7.81 | -0.24 | -2.98 | 8.0399999 | 8.0399999 | 7.53 | 3288 |
| 1738798500 | 8.05 | 0.1 | 1.26 | 7.72 | 8.05 | 7.72 | 1109 |
| 1738712100 | 7.95 | 0.17 | 2.19 | 7.58 | 8.11 | 7.58 | 8927 |
| 1738625700 | 7.78 | 0.1 | 1.24 | 7.83 | 7.83 | 7.78 | 535 |
| 1738366500 | 7.685 | -0.22 | -2.83 | 7.98 | 7.9801 | 7.685 | 5010 |
| 1738280100 | 7.9091 | 0 | 0.00 | 8 | 8 | 7.9091 | 572 |
| 1738193700 | 7.9091 | -0.23 | -2.77 | 8.03 | 8.1 | 7.7659 | 2837 |
| 1738107300 | 8.1346 | 0.03 | 0.43 | 8.75 | 8.88 | 8.1 | 14149 |
| 1738020900 | 8.1 | -0.09 | -1.10 | 7.89 | 8.2 | 7.89 | 883 |
| 1737761700 | 8.19 | 0.1 | 1.19 | 7.82 | 8.19 | 7.82 | 1091 |
| 1737675300 | 8.0935 | 0 | 0.00 | 8.0935 | 8.0935 | 8.0935 | 0 |
| 1737588900 | 8.0935 | -0.12 | -1.52 | 8.09 | 8.25 | 8.05 | 6566 |
| 1737502500 | 8.2182 | -0.28 | -3.32 | 8.46 | 8.46 | 8.05 | 6347 |
| 1737156900 | 8.5 | 0.41 | 5.08 | 8.1 | 8.5 | 8.09 | 1102 |
| 1737070500 | 8.0887 | -0.17 | -2.07 | 8.22 | 8.22 | 8.01 | 1219 |
| 1736984100 | 8.26 | -0.17 | -2.02 | 8.16 | 8.2754999 | 8.16 | 414 |
| 1736897700 | 8.43 | 0.18 | 2.18 | 7.92 | 8.43 | 7.92 | 2012 |
| 1736811300 | 8.250258 | 0.03 | 0.34 | 8.26 | 8.46 | 7.7 | 16312 |
| 1736552100 | 8.222 | 0.26 | 3.23 | 7.88 | 8.51 | 7.88 | 17939 |
| 1736379300 | 7.965 | -0.11 | -1.36 | 8.09 | 8.09 | 7.9 | 2403 |
| 1736292900 | 8.0745 | 0.27 | 3.52 | 8.07 | 8.2099 | 7.8207 | 15160 |
| 1736206500 | 7.8 | 0.04 | 0.45 | 7.8 | 7.98 | 7.67 | 2738 |
| 1735947300 | 7.765 | 0.22 | 2.85 | 7.7 | 7.765 | 7.7 | 483 |
| 1735860900 | 7.55 | -0.14 | -1.82 | 7.74 | 7.74 | 7.4299 | 8734 |
| 1735688100 | 7.69 | 0.06 | 0.79 | 7.73 | 7.7499 | 7.6 | 23826 |
| 1735601700 | 7.63 | -0.12 | -1.55 | 7.56 | 8 | 7.56 | 13774 |
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
