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 | 0.32 | 4.40771349862 | 7.26 | 7.6 | 6.98 | 34214 | 7.23890606 | CS |
| 4 | 1.07 | 16.4362519201 | 6.51 | 7.725 | 6.45 | 44427 | 7.22374163 | CS |
| 12 | 1.23 | 19.3700787402 | 6.35 | 7.725 | 6 | 44290 | 6.65442555 | CS |
| 26 | 0.88 | 13.1343283582 | 6.7 | 7.725 | 5.86 | 74728 | 6.46116953 | CS |
| 52 | 1.49 | 24.4663382594 | 6.09 | 8.29 | 5.86 | 55998 | 6.63366922 | CS |
| 156 | -0.58 | -7.10784313725 | 8.16 | 10.5 | 4.8 | 39398 | 6.95967649 | CS |
| 260 | -0.58 | -7.10784313725 | 8.16 | 10.5 | 4.8 | 39398 | 6.95967649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.58 | 0.25 | 3.41 | 7.42 | 7.66 | 7.4 | 37936 |
| 1732232100 | 7.33 | 0.12 | 1.59 | 7.22 | 7.49 | 7.175 | 58107 |
| 1732145700 | 7.215 | 0.02 | 0.35 | 7.16 | 7.26 | 7.12 | 21636 |
| 1732059300 | 7.19 | -0.03 | -0.42 | 7.2 | 7.22 | 6.98 | 35063 |
| 1731972900 | 7.22 | 0.06 | 0.84 | 7.19 | 7.27 | 7.16 | 22972 |
| 1731713700 | 7.16 | -0.13 | -1.78 | 7.26 | 7.28 | 7.05 | 33291 |
| 1731627300 | 7.29 | -0.06 | -0.82 | 7.48 | 7.48 | 7.2358 | 22720 |
| 1731540900 | 7.35 | -0.06 | -0.81 | 7.49 | 7.5 | 7.34 | 24218 |
| 1731454500 | 7.41 | -0.14 | -1.85 | 7.5788 | 7.5788 | 7.27 | 46993 |
| 1731368100 | 7.55 | 0.12 | 1.62 | 7.46 | 7.59 | 7.43 | 49299 |
| 1731108900 | 7.43 | 0.15 | 2.06 | 7.28 | 7.43 | 7.14 | 42177 |
| 1731022500 | 7.28 | -0.27 | -3.58 | 7.52 | 7.56 | 7.21 | 67279 |
| 1730936100 | 7.55 | 0.51 | 7.24 | 7.2 | 7.725 | 7.19 | 168938 |
| 1730849700 | 7.04 | 0.23 | 3.38 | 6.73 | 7.16 | 6.73 | 35519 |
| 1730763300 | 6.81 | -0.23 | -3.27 | 7.05 | 7.05 | 6.77 | 38997 |
| 1730500500 | 7.04 | -0.13 | -1.74 | 7.09 | 7.3 | 7.02 | 42665 |
| 1730414100 | 7.165 | 0.22 | 3.09 | 6.99 | 7.25 | 6.935 | 46162 |
| 1730327700 | 6.95 | 0.31 | 4.67 | 6.63 | 7 | 6.63 | 54914 |
| 1730241300 | 6.64 | 0.09 | 1.37 | 6.5599999 | 6.68 | 6.5599999 | 25651 |
| 1730154900 | 6.55 | 0.07 | 1.08 | 6.5599999 | 6.62 | 6.505 | 32123 |
| 1729895700 | 6.48 | 0.08 | 1.25 | 6.51 | 6.61 | 6.45 | 19813 |
| 1729809300 | 6.4 | -0.07 | -1.08 | 6.49 | 6.5199999 | 6.4 | 17884 |
| 1729722900 | 6.47 | 0.17 | 2.70 | 6.33 | 6.48 | 6.305 | 18750 |
| 1729636500 | 6.3 | -0.02 | -0.32 | 6.36 | 6.36 | 6.21 | 24325 |
| 1729550100 | 6.32 | -0.08 | -1.25 | 6.41 | 6.46 | 6.32 | 16829 |
| 1729290900 | 6.4 | -0.14 | -2.14 | 6.49 | 6.5599999 | 6.3806 | 25801 |
| 1729204500 | 6.54 | -0.09 | -1.36 | 6.65 | 6.65 | 6.48 | 23423 |
| 1729118100 | 6.63 | 0.23 | 3.59 | 6.48 | 6.65 | 6.47 | 41744 |
| 1729031700 | 6.4 | 0 | 0.00 | 6.36 | 6.68 | 6.36 | 51254 |
| 1728945300 | 6.4 | -0.06 | -0.93 | 6.46 | 6.535 | 6.38 | 25414 |
| 1728686100 | 6.46 | 0.23 | 3.69 | 6.26 | 6.47 | 6.26 | 15012 |
| 1728599700 | 6.23 | -0.02 | -0.32 | 6.2 | 6.25 | 6.16 | 24804 |
| 1728513300 | 6.25 | -0.02 | -0.32 | 6.29 | 6.39 | 6.25 | 19983 |
| 1728426900 | 6.2699999 | -0.09 | -1.42 | 6.37 | 6.37 | 6.2699999 | 27695 |
| 1728340500 | 6.36 | -0.05 | -0.78 | 6.42 | 6.43 | 6.345 | 15390 |
| 1728081300 | 6.41 | 0.23 | 3.72 | 6.3 | 6.46 | 6.28 | 19160 |
| 1727994900 | 6.18 | -0.07 | -1.12 | 6.25 | 6.29 | 6.17 | 28625 |
| 1727908500 | 6.25 | -0.06 | -0.95 | 6.33 | 6.34 | 6.25 | 26772 |
| 1727822100 | 6.3099999 | -0.1 | -1.56 | 6.4 | 6.44 | 6.3099999 | 36806 |
| 1727735520 | 6.41 | -0.02 | -0.31 | 6.41 | 6.46 | 6.38 | 28775 |
| 1727476500 | 6.43 | 0.12 | 1.90 | 6.33 | 6.43 | 6.25 | 28099 |
| 1727390100 | 6.3099999 | -0.11 | -1.71 | 6.47 | 6.485 | 6.3099999 | 50820 |
| 1727303700 | 6.42 | -0.09 | -1.38 | 6.48 | 6.51 | 6.38 | 20464 |
| 1727217300 | 6.51 | 0.02 | 0.31 | 6.49 | 6.55 | 6.45 | 38809 |
| 1727130900 | 6.49 | -0.18 | -2.70 | 6.71 | 6.71 | 6.47 | 51627 |
| 1726871700 | 6.67 | 0.15 | 2.30 | 6.46 | 6.75 | 6.4 | 252139 |
| 1726785300 | 6.5199999 | 0.12 | 1.87 | 6.54 | 6.55 | 6.45 | 51869 |
| 1726698900 | 6.4 | -0.01 | -0.16 | 6.39 | 6.6 | 6.325 | 38658 |
| 1726612500 | 6.41 | 0.03 | 0.47 | 6.37 | 6.6 | 6.37 | 53817 |
| 1726526100 | 6.38 | -0.02 | -0.31 | 6.41 | 6.43 | 6.33 | 30332 |
| 1726266900 | 6.4 | 0.08 | 1.27 | 6.35 | 6.4 | 6.33 | 28883 |
| 1726180500 | 6.32 | 0.26 | 4.29 | 6.08 | 6.35 | 6.08 | 66607 |
| 1726094100 | 6.0599999 | -0.12 | -1.94 | 6.15 | 6.175 | 6 | 93126 |
| 1726007700 | 6.18 | -0.08 | -1.28 | 6.2699999 | 6.3099999 | 6.15 | 45669 |
| 1725921300 | 6.26 | 0.11 | 1.76 | 6.15 | 6.34 | 6.11 | 35979 |
| 1725662100 | 6.152 | 0 | 0.03 | 6.17 | 6.29 | 6.1 | 77727 |
| 1725575700 | 6.15 | 0 | 0.00 | 6.16 | 6.21 | 6.15 | 42799 |
| 1725489300 | 6.15 | 0.01 | 0.16 | 6.17 | 6.3099999 | 6.12 | 77607 |
| 1725402900 | 6.14 | -0.15 | -2.38 | 6.2 | 6.28 | 6.12 | 103846 |
| 1725057300 | 6.29 | -0.07 | -1.10 | 6.35 | 6.35 | 6.18 | 47243 |
| 1724970900 | 6.36 | 0 | 0.00 | 6.36 | 6.425 | 6.3 | 69337 |
| 1724884500 | 6.36 | -0.06 | -0.93 | 6.43 | 6.45 | 6.33 | 35437 |
| 1724798100 | 6.42 | -0.36 | -5.31 | 6.73 | 6.76 | 6.36 | 54968 |
| 1724711700 | 6.78 | 0.3 | 4.63 | 6.54 | 6.8 | 6.41 | 164083 |
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
