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 | -0.2 | -2.27790432802 | 8.78 | 9.2799 | 8.25 | 3579334 | 8.60484267 | CS |
| 4 | -2.81 | -24.6707638279 | 11.39 | 12.6485 | 7.5103 | 4850664 | 9.3002827 | CS |
| 12 | 1.51 | 21.3578500707 | 7.07 | 12.84 | 6.35 | 5204463 | 9.08222153 | CS |
| 26 | 5.81 | 209.747292419 | 2.77 | 24.09 | 1.82 | 10979384 | 10.79876933 | CS |
| 52 | 5.07 | 144.444444444 | 3.51 | 24.09 | 1.77 | 5612586 | 10.71878713 | CS |
| 156 | 5.07 | 144.444444444 | 3.51 | 24.09 | 1.77 | 1878286 | 10.71878713 | CS |
| 260 | 5.07 | 144.444444444 | 3.51 | 24.09 | 1.77 | 1360138 | 10.71878713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 8.59 | -0.19 | -2.16 | 8.7 | 9.15 | 8.33 | 3205730 |
| 1732664100 | 8.78 | -0.03 | -0.34 | 8.64 | 9.22 | 8.64 | 3839396 |
| 1732577700 | 8.81 | 0.48 | 5.76 | 8.58 | 9.2799 | 8.53 | 5085566 |
| 1732318500 | 8.33 | -0.13 | -1.54 | 8.47 | 8.72 | 8.25 | 3010279 |
| 1732232100 | 8.46 | -0.28 | -3.20 | 8.78 | 8.94 | 8.44 | 3370629 |
| 1732145700 | 8.74 | 0.13 | 1.51 | 8.78 | 8.8699 | 8.3016 | 3159856 |
| 1732059300 | 8.61 | 0.58 | 7.22 | 8.07 | 8.7 | 8.03 | 3351459 |
| 1731972900 | 8.03 | 0.03 | 0.37 | 8 | 8.1715 | 7.5103 | 3030085 |
| 1731713700 | 8 | 0.15 | 1.91 | 7.88 | 8.33 | 7.8 | 3556513 |
| 1731627300 | 7.85 | -0.51 | -6.10 | 8.24 | 8.35 | 7.8 | 4198432 |
| 1731540900 | 8.36 | -0.26 | -3.02 | 8.74 | 8.77 | 8.06 | 5115781 |
| 1731454500 | 8.6199999 | -0.73 | -7.81 | 9.1 | 9.1499 | 8.53 | 5432980 |
| 1731368100 | 9.35 | 0.31 | 3.43 | 9.3 | 9.388 | 8.52 | 6242347 |
| 1731108900 | 9.0399999 | -1.79 | -16.53 | 9.9 | 9.99 | 8.81 | 11070625 |
| 1731022500 | 10.83 | 0.74 | 7.33 | 10.36 | 11.03 | 9.81 | 9950274 |
| 1730936100 | 10.09 | 0.28 | 2.85 | 10.15 | 10.39 | 9.71 | 3839306 |
| 1730849700 | 9.81 | 0.36 | 3.81 | 9.45 | 9.98 | 9.44 | 3176095 |
| 1730763300 | 9.45 | -0.59 | -5.88 | 10.02 | 10.05 | 9.25 | 4762660 |
| 1730500500 | 10.04 | -0.09 | -0.89 | 10.43 | 10.5799 | 10.02 | 3446251 |
| 1730414100 | 10.13 | -1.24 | -10.91 | 11.12 | 11.35 | 10.03 | 6126880 |
| 1730327700 | 11.37 | -0.31 | -2.65 | 11.39 | 12.6485 | 10.96 | 7088260 |
| 1730241300 | 11.68 | -0.12 | -1.02 | 11.82 | 12.24 | 10.8 | 7834432 |
| 1730154900 | 11.8 | 2.06 | 21.15 | 10.05 | 12.84 | 10.01 | 17159521 |
| 1729895700 | 9.74 | 0.2 | 2.10 | 9.68 | 10.15 | 9.47 | 4204740 |
| 1729809300 | 9.5399999 | 0.49 | 5.41 | 9.2 | 9.75 | 9.022 | 4201159 |
| 1729722900 | 9.05 | -0.63 | -6.51 | 9.5 | 10.215 | 9 | 5354241 |
| 1729636500 | 9.68 | -0.49 | -4.82 | 10.14 | 10.49 | 9.36 | 5259541 |
| 1729550100 | 10.17 | 0.81 | 8.65 | 9.49 | 10.38 | 9.27 | 8833935 |
| 1729290900 | 9.36 | 0.8 | 9.35 | 8.75 | 9.64 | 8.6199999 | 7650954 |
| 1729204500 | 8.56 | -0.44 | -4.89 | 9.09 | 9.11 | 8.48 | 5087583 |
| 1729118100 | 9 | 0.34 | 3.93 | 9.33 | 9.38 | 8.7 | 5817082 |
| 1729031700 | 8.66 | -0.26 | -2.91 | 8.74 | 9.18 | 8.52 | 2890599 |
| 1728945300 | 8.92 | 0.24 | 2.76 | 8.6199999 | 8.97 | 8.11 | 4838383 |
| 1728686100 | 8.68 | -0.72 | -7.66 | 9.16 | 9.4491 | 8.51 | 6204574 |
| 1728599700 | 9.4 | -0.7 | -6.93 | 10 | 10.1 | 9.1199999 | 4785912 |
| 1728513300 | 10.1 | 0.44 | 4.55 | 9.45 | 10.37 | 8.7899999 | 5914494 |
| 1728426900 | 9.66 | -0.14 | -1.43 | 10.1 | 10.5899 | 9.25 | 5788596 |
| 1728340500 | 9.8 | 1.03 | 11.74 | 9.15 | 10.76 | 9.11 | 13798870 |
| 1728081300 | 8.77 | 0.87 | 11.01 | 7.9 | 9.1835 | 7.6 | 5123724 |
| 1727994900 | 7.9 | -0.01 | -0.13 | 7.94 | 8.07 | 7.72 | 1453036 |
| 1727908500 | 7.91 | -0.08 | -1.00 | 7.87 | 8.1 | 7.46 | 2022093 |
| 1727822100 | 7.99 | 0.04 | 0.50 | 8.16 | 8.51 | 7.66 | 3614493 |
| 1727735700 | 7.95 | -0.63 | -7.34 | 8.33 | 8.4868 | 7.795 | 3415977 |
| 1727476500 | 8.58 | 0.89 | 11.57 | 7.79 | 9.317 | 7.76 | 9314043 |
| 1727390100 | 7.69 | 0.05 | 0.65 | 7.83 | 8.09 | 7.56 | 2488907 |
| 1727303700 | 7.64 | -0.44 | -5.45 | 8.05 | 8.39 | 7.43 | 3437781 |
| 1727217300 | 8.08 | 0.13 | 1.64 | 7.94 | 8.5 | 7.65 | 4039720 |
| 1727130900 | 7.95 | 0.47 | 6.28 | 7.48 | 7.97 | 7.152 | 2635809 |
| 1726871700 | 7.48 | -0.37 | -4.71 | 7.78 | 8.232 | 7.228 | 2767034 |
| 1726785300 | 7.85 | 0.37 | 4.95 | 7.9 | 8.2899999 | 7.625 | 4377547 |
| 1726698900 | 7.48 | 0.25 | 3.46 | 7.28 | 7.7 | 6.9 | 3556427 |
| 1726612500 | 7.23 | -0.66 | -8.37 | 8.01 | 8.4633 | 7.15 | 5818285 |
| 1726526100 | 7.89 | -0.78 | -9.00 | 8.7 | 8.72 | 7.6003 | 4897306 |
| 1726266900 | 8.67 | 1.33 | 18.12 | 7.34 | 8.93 | 7.13 | 8644898 |
| 1726180500 | 7.34 | 0.41 | 5.92 | 6.9 | 7.99 | 6.85 | 8273709 |
| 1726094100 | 6.93 | 0.21 | 3.13 | 6.68 | 7.12 | 6.35 | 3716357 |
| 1726007700 | 6.72 | -0.52 | -7.18 | 7.15 | 7.42 | 6.65 | 3208688 |
| 1725921300 | 7.24 | 0.02 | 0.28 | 7.22 | 7.77 | 7.18124 | 2241475 |
| 1725662100 | 7.22 | -0.31 | -4.12 | 7.29 | 7.705 | 6.85 | 2674601 |
| 1725575700 | 7.53 | -0.62 | -7.61 | 7.8 | 8.18 | 7.44 | 3022153 |
| 1725489300 | 8.15 | 0.96 | 13.35 | 7.07 | 8.9799 | 7 | 9239605 |
| 1725402900 | 7.19 | -1.31 | -15.36 | 8.24 | 8.32 | 7.1 | 3639874 |
| 1725057300 | 8.4949999 | -0.49 | -5.40 | 9.02 | 9.2 | 8.1199999 | 3649451 |
| 1724970900 | 8.98 | -0.37 | -3.96 | 9.09 | 9.45 | 8.8 | 2365436 |
| 1724884500 | 9.35 | -0.12 | -1.27 | 9.5 | 10.268 | 9.25 | 4821213 |
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
