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 | -0.37 | -4.35294117647 | 8.5 | 8.59 | 7.2 | 540375 | 7.56555254 | CS |
| 4 | 0.35 | 4.49871465296 | 7.78 | 9.04 | 7.2 | 512626 | 7.988565 | CS |
| 12 | 1.13 | 16.1428571429 | 7 | 9.11 | 6.839 | 493592 | 8.09776271 | CS |
| 26 | 1.42 | 21.1624441133 | 6.71 | 9.11 | 5.42 | 489773 | 7.37374629 | CS |
| 52 | 0.43 | 5.58441558442 | 7.7 | 11.41 | 5.42 | 551595 | 7.7444767 | CS |
| 156 | -38.39 | -82.5236457438 | 46.52 | 46.755 | 5.42 | 645061 | 13.00508017 | CS |
| 260 | -29.48 | -78.3834086679 | 37.61 | 59.5 | 5.42 | 593371 | 22.14420726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.13 | 0.47 | 6.14 | 7.68 | 8.25 | 7.665 | 492210 |
| 1732232100 | 7.66 | 0.3 | 4.08 | 7.42 | 7.68 | 7.31 | 653382 |
| 1732145700 | 7.36 | -0.18 | -2.39 | 7.49 | 7.5 | 7.2 | 472361 |
| 1732059300 | 7.54 | 0.01 | 0.13 | 7.37 | 7.5899 | 7.308 | 315895 |
| 1731972900 | 7.53 | -0.12 | -1.57 | 7.64 | 7.795 | 7.32 | 524727 |
| 1731713700 | 7.65 | -0.8 | -9.47 | 8.5 | 8.59 | 7.63 | 735511 |
| 1731627300 | 8.45 | -0.21 | -2.42 | 8.6199999 | 8.734743 | 8.425 | 388933 |
| 1731540900 | 8.66 | 0.53 | 6.52 | 8.39 | 8.88 | 8.17 | 481728 |
| 1731454500 | 8.13 | -0.19 | -2.28 | 8.22 | 8.6453 | 7.91 | 543589 |
| 1731368100 | 8.32 | 0.08 | 0.97 | 8.31 | 8.6 | 8.06 | 592572 |
| 1731108900 | 8.24 | -0.62 | -7.00 | 8.82 | 9.02 | 8.23 | 674641 |
| 1731022500 | 8.86 | 0.61 | 7.39 | 7.79 | 9.0399999 | 7.61 | 820145 |
| 1730936100 | 8.25 | 0.49 | 6.31 | 8.36 | 8.53 | 8.11 | 587207 |
| 1730849700 | 7.76 | 0.08 | 1.04 | 7.61 | 7.91 | 7.41 | 403964 |
| 1730763300 | 7.68 | -0.02 | -0.26 | 7.64 | 7.83 | 7.52 | 503430 |
| 1730500500 | 7.7 | -0.07 | -0.90 | 7.85 | 7.98 | 7.64 | 388201 |
| 1730414100 | 7.77 | -0.27 | -3.36 | 8.02 | 8.02 | 7.73 | 718553 |
| 1730327700 | 8.0399999 | 0.13 | 1.64 | 7.87 | 8.05 | 7.81 | 327961 |
| 1730241300 | 7.91 | -0.02 | -0.25 | 7.92 | 8.03 | 7.79 | 323090 |
| 1730154900 | 7.93 | 0.27 | 3.52 | 7.68 | 8.11 | 7.65 | 429200 |
| 1729895700 | 7.66 | -0.12 | -1.54 | 7.78 | 7.84 | 7.63 | 367425 |
| 1729809300 | 7.78 | -0.3 | -3.71 | 8.1199999 | 8.21 | 7.77 | 697696 |
| 1729722900 | 8.08 | -0.55 | -6.37 | 8.65 | 8.8101 | 8.02 | 550855 |
| 1729636500 | 8.63 | 0.03 | 0.35 | 8.6 | 9.005 | 8.53 | 1167277 |
| 1729550100 | 8.6 | -0.06 | -0.69 | 8.64 | 8.705 | 8.205 | 665478 |
| 1729290900 | 8.66 | 0.01 | 0.12 | 8.66 | 8.7 | 8.43 | 299184 |
| 1729204500 | 8.65 | -0.07 | -0.80 | 8.7 | 8.7899999 | 8.49 | 227785 |
| 1729118100 | 8.72 | 0.2 | 2.35 | 8.6 | 8.82 | 8.4324999 | 517410 |
| 1729031700 | 8.52 | 0.29 | 3.52 | 8.16 | 8.648 | 8.13 | 678524 |
| 1728945300 | 8.23 | 0.09 | 1.11 | 8.17 | 8.285 | 8.0399999 | 286344 |
| 1728686100 | 8.14 | 0.29 | 3.69 | 7.84 | 8.15 | 7.81 | 273721 |
| 1728599700 | 7.85 | -0.06 | -0.76 | 7.8 | 7.915 | 7.655 | 266466 |
| 1728513300 | 7.91 | 0.08 | 1.02 | 7.81 | 7.95 | 7.65 | 311397 |
| 1728426900 | 7.83 | 0.21 | 2.76 | 7.77 | 8.08 | 7.715 | 287288 |
| 1728340500 | 7.62 | -0.08 | -1.04 | 7.66 | 7.7754 | 7.46 | 279387 |
| 1728081300 | 7.7 | 0.07 | 0.92 | 7.83 | 7.85 | 7.595 | 266854 |
| 1727994900 | 7.63 | -0.27 | -3.42 | 7.82 | 7.955 | 7.6 | 187041 |
| 1727908500 | 7.9 | -0.15 | -1.86 | 8.1199999 | 8.16 | 7.78 | 209796 |
| 1727822100 | 8.05 | -0.09 | -1.11 | 8.13 | 8.13 | 7.9 | 307207 |
| 1727735700 | 8.14 | -0.17 | -2.05 | 8.27 | 8.48 | 8.125 | 285379 |
| 1727476500 | 8.31 | -0.08 | -0.95 | 8.5399999 | 8.63 | 8.25 | 223018 |
| 1727390100 | 8.39 | 0.16 | 1.94 | 8.3 | 8.42 | 8.11 | 724421 |
| 1727303700 | 8.23 | 0.15 | 1.86 | 8.11 | 8.39 | 7.97 | 494688 |
| 1727217300 | 8.08 | -0.12 | -1.46 | 8.2899999 | 8.2899999 | 7.8 | 890243 |
| 1727130900 | 8.2 | -0.49 | -5.64 | 8.66 | 8.66 | 8.06 | 459298 |
| 1726871700 | 8.69 | -0.14 | -1.59 | 8.8 | 8.95 | 8.4923 | 908076 |
| 1726785300 | 8.83 | 0.09 | 1.03 | 8.97 | 9.11 | 8.71 | 448396 |
| 1726698900 | 8.74 | 0.04 | 0.46 | 8.61 | 8.97 | 8.35 | 601119 |
| 1726612500 | 8.7 | 0.18 | 2.11 | 8.63 | 8.895 | 8.4949999 | 728468 |
| 1726526100 | 8.52 | 0.08 | 0.95 | 8.43 | 8.77 | 8.3699999 | 585708 |
| 1726266900 | 8.44 | 0.42 | 5.24 | 8.1199999 | 8.5 | 8.05 | 579074 |
| 1726180500 | 8.02 | 0.07 | 0.88 | 8.05 | 8.2449999 | 7.74 | 345662 |
| 1726094100 | 7.95 | 0.1 | 1.27 | 7.74 | 8.05 | 7.691 | 456796 |
| 1726007700 | 7.85 | 0.37 | 4.95 | 7.54 | 7.87 | 7.36 | 534986 |
| 1725921300 | 7.48 | 0.19 | 2.61 | 7.24 | 7.54 | 7.12 | 475726 |
| 1725662100 | 7.29 | -0.09 | -1.22 | 7.34 | 7.53 | 7.245 | 452020 |
| 1725575700 | 7.38 | -0.16 | -2.12 | 7.49 | 7.6073 | 7.19 | 518150 |
| 1725489300 | 7.54 | 0.29 | 4.00 | 7.39 | 7.86 | 7.27 | 773126 |
| 1725402900 | 7.25 | 0.06 | 0.83 | 7.02 | 7.431 | 7.02 | 587287 |
| 1725057300 | 7.19 | 0.27 | 3.90 | 7 | 7.21 | 6.839 | 318076 |
| 1724970900 | 6.92 | 0.1 | 1.47 | 6.89 | 7 | 6.75 | 281280 |
| 1724884500 | 6.82 | -0.09 | -1.30 | 6.88 | 6.89 | 6.72 | 391632 |
| 1724798100 | 6.91 | -0.25 | -3.49 | 7.13 | 7.17 | 6.89 | 227927 |
| 1724711700 | 7.16 | -0.11 | -1.51 | 7.39 | 7.39 | 7.08 | 432624 |
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
