Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -5.99201065246 | 7.51 | 7.56 | 7.06 | 1514 | 7.1707926 | CS |
| 4 | -0.82 | -10.4060913706 | 7.88 | 8.3 | 7.06 | 3162 | 7.88166503 | CS |
| 12 | -0.94 | -11.75 | 8 | 8.3 | 7.06 | 3227 | 7.77268941 | CS |
| 26 | -2.44 | -25.6842105263 | 9.5 | 9.5 | 7.06 | 4373 | 7.84557822 | CS |
| 52 | -2.44 | -25.6842105263 | 9.5 | 9.5 | 7.06 | 4373 | 7.84557822 | CS |
| 156 | -2.44 | -25.6842105263 | 9.5 | 9.5 | 7.06 | 4373 | 7.84557822 | CS |
| 260 | -2.44 | -25.6842105263 | 9.5 | 9.5 | 7.06 | 4373 | 7.84557822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 7.06 | -0.04 | -0.56 | 7.1 | 7.1 | 7.06 | 1000 |
| 1732226460 | 7.1 | -0.05 | -0.70 | 7.15 | 7.15 | 7.1 | 4090 |
| 1732140000 | 7.15 | -0.09 | -1.24 | 7.2 | 7.2 | 7.15 | 870 |
| 1732053600 | 7.24 | -0.04 | -0.55 | 7.28 | 7.28 | 7.21 | 810 |
| 1731967200 | 7.28 | -0.05 | -0.68 | 7.3 | 7.3 | 7.28 | 700 |
| 1731708000 | 7.33 | -0.18 | -2.40 | 7.51 | 7.56 | 7.33 | 1100 |
| 1731621600 | 7.51 | -0.19 | -2.47 | 7.66 | 7.66 | 7.51 | 700 |
| 1731535200 | 7.7 | -0.11 | -1.41 | 7.85 | 7.85 | 7.7 | 560 |
| 1731448800 | 7.81 | -0.09 | -1.14 | 7.9 | 7.9 | 7.81 | 1425 |
| 1731362400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1731103200 | 7.9 | 0.15 | 1.94 | 7.75 | 7.9 | 7.75 | 765 |
| 1731016800 | 7.75 | -0.21 | -2.64 | 7.95 | 8.17 | 7.75 | 2620 |
| 1730930400 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1730844000 | 7.96 | -0.04 | -0.50 | 8.1199999 | 8.3 | 7.96 | 9498 |
| 1730757600 | 8 | -0.25 | -3.03 | 8.25 | 8.26 | 7.9 | 4700 |
| 1730494800 | 8.25 | 0.34 | 4.30 | 7.86 | 8.25 | 7.85 | 9510 |
| 1730408400 | 7.91 | -0.02 | -0.25 | 7.92 | 7.94 | 7.66 | 4389 |
| 1730322240 | 7.93 | -0.07 | -0.88 | 7.98 | 7.98 | 7.9 | 2000 |
| 1730235600 | 8 | 0 | 0.00 | 7.98 | 8.01 | 7.91 | 4000 |
| 1730149200 | 8 | 0.26 | 3.36 | 7.88 | 8.02 | 7.88 | 7610 |
| 1729890000 | 7.74 | -0.1 | -1.28 | 7.88 | 7.91 | 7.74 | 1565 |
| 1729803600 | 7.84 | 0.01 | 0.13 | 7.9 | 7.94 | 7.84 | 600 |
| 1729717200 | 7.83 | 0.11 | 1.42 | 7.74 | 7.95 | 7.74 | 1900 |
| 1729630800 | 7.72 | 0.08 | 1.05 | 7.69 | 7.72 | 7.6 | 13650 |
| 1729544400 | 7.64 | -0.02 | -0.26 | 7.66 | 7.66 | 7.6 | 5580 |
| 1729285200 | 7.66 | 0.06 | 0.79 | 7.65 | 7.66 | 7.65 | 400 |
| 1729198980 | 7.6 | -0.08 | -1.04 | 7.74 | 7.74 | 7.6 | 9100 |
| 1729112400 | 7.68 | 0.07 | 0.92 | 7.6 | 8.01 | 7.6 | 8330 |
| 1729026000 | 7.61 | 0.07 | 0.93 | 7.6 | 8.03 | 7.6 | 5700 |
| 1728680400 | 7.54 | 0.2 | 2.72 | 7.47 | 7.62 | 7.47 | 16300 |
| 1728594000 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 1500 |
| 1728507600 | 7.34 | -0.01 | -0.14 | 7.34 | 7.34 | 7.34 | 400 |
| 1728421200 | 7.35 | 0.02 | 0.27 | 7.35 | 7.35 | 7.35 | 100 |
| 1728334800 | 7.33 | -0.02 | -0.27 | 7.33 | 7.33 | 7.3 | 790 |
| 1728075600 | 7.35 | -0.05 | -0.68 | 7.43 | 7.43 | 7.35 | 1720 |
| 1727989200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727902800 | 7.4 | -0.02 | -0.27 | 7.4 | 7.4 | 7.35 | 7000 |
| 1727816400 | 7.42 | -0.08 | -1.07 | 7.45 | 7.45 | 7.4 | 690 |
| 1727730000 | 7.5 | -0.05 | -0.66 | 7.58 | 7.58 | 7.5 | 2700 |
| 1727470800 | 7.55 | -0.01 | -0.13 | 7.56 | 7.56 | 7.55 | 830 |
| 1727384400 | 7.56 | -0.14 | -1.82 | 7.69 | 7.69 | 7.56 | 2510 |
| 1727298000 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.7 | 2620 |
| 1727211600 | 7.75 | -0.07 | -0.90 | 7.8 | 7.8 | 7.75 | 3100 |
| 1727125200 | 7.82 | -0.01 | -0.13 | 7.82 | 7.82 | 7.82 | 620 |
| 1726866000 | 7.83 | -0.02 | -0.25 | 7.84 | 7.84 | 7.83 | 600 |
| 1726779600 | 7.85 | -0.03 | -0.38 | 7.85 | 7.85 | 7.85 | 127 |
| 1726693440 | 7.88 | 0.03 | 0.38 | 7.84 | 7.88 | 7.84 | 3000 |
| 1726606800 | 7.85 | -0.09 | -1.13 | 7.92 | 7.92 | 7.85 | 2100 |
| 1726520400 | 7.94 | -0.01 | -0.13 | 7.94 | 7.94 | 7.94 | 300 |
| 1726261200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 100 |
| 1726174800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 1000 |
| 1726088400 | 7.95 | -0.1 | -1.24 | 8 | 8 | 7.95 | 600 |
| 1726002000 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 400 |
| 1725915600 | 8 | -0.1 | -1.23 | 8.1 | 8.1 | 8 | 1400 |
| 1725656400 | 8.1 | -0.09 | -1.10 | 8.25 | 8.25 | 8.1 | 4000 |
| 1725570000 | 8.19 | 0.09 | 1.11 | 8.15 | 8.2 | 8.15 | 1200 |
| 1725483600 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 4350 |
| 1725397200 | 8 | -0.1 | -1.23 | 8.1 | 8.1 | 7.95 | 8410 |
| 1725051600 | 8.1 | 0 | 0.00 | 8 | 8.1 | 8 | 6850 |
| 1724965200 | 8.1 | 0.1 | 1.25 | 7.95 | 8.1 | 7.9 | 21662 |
| 1724878800 | 8 | -0.1 | -1.23 | 8.13 | 8.13 | 8 | 1700 |
| 1724792400 | 8.1 | -0.05 | -0.61 | 8.1 | 8.1 | 8.1 | 4000 |
| 1724706000 | 8.15 | 0.35 | 4.49 | 7.9 | 8.15 | 7.9 | 2500 |
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
