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 | -0.27 | -3.93013100437 | 6.87 | 7.2399 | 6.55 | 2726206 | 6.74035842 | CS |
| 4 | -0.32 | -4.62427745665 | 6.92 | 8.06 | 6.54 | 2302863 | 7.02293592 | CS |
| 12 | -0.56 | -7.82122905028 | 7.16 | 8.06 | 5.45 | 1901262 | 6.69883118 | CS |
| 26 | -2.5 | -27.4725274725 | 9.1 | 9.13 | 5.45 | 1676711 | 6.97926882 | CS |
| 52 | -4.9 | -42.6086956522 | 11.5 | 11.79 | 5.45 | 1322461 | 7.74020498 | CS |
| 156 | -20.83 | -75.9387531899 | 27.43 | 29.33 | 5.45 | 1186742 | 12.26941585 | CS |
| 260 | -9.93 | -60.0725952813 | 16.53 | 47.84 | 5.45 | 1179239 | 18.99098133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 6.63 | 0.05 | 0.76 | 6.6 | 6.65 | 6.43 | 2560349 |
| 1743115200 | 6.58 | -0.02 | -0.30 | 6.67 | 6.72 | 6.565 | 3359078 |
| 1743028800 | 6.6 | 0 | 0.00 | 6.62 | 6.68 | 6.55 | 2487593 |
| 1742942400 | 6.6 | -0.24 | -3.51 | 6.85 | 6.86 | 6.6 | 2687403 |
| 1742856000 | 6.84 | -0.25 | -3.53 | 7.11 | 7.11 | 6.8 | 2068388 |
| 1742596800 | 7.09 | 0.19 | 2.75 | 6.87 | 7.2399 | 6.85 | 3028568 |
| 1742510400 | 6.9 | -0.31 | -4.30 | 7.17 | 7.205 | 6.82 | 2046451 |
| 1742424000 | 7.21 | -0.07 | -0.96 | 7.25 | 7.305 | 7.06 | 1805528 |
| 1742337600 | 7.28 | -0.12 | -1.62 | 7.42 | 7.485 | 7.255 | 1217783 |
| 1742251200 | 7.4 | 0.11 | 1.51 | 7.29 | 7.46 | 7.26 | 1017149 |
| 1741992000 | 7.29 | 0.12 | 1.67 | 7.2 | 7.345 | 7.05 | 1118892 |
| 1741905600 | 7.17 | -0.19 | -2.58 | 7.33 | 7.56 | 7.17 | 1659955 |
| 1741819200 | 7.36 | -0.17 | -2.26 | 7.45 | 7.45 | 7.11 | 1749321 |
| 1741732800 | 7.53 | -0.34 | -4.32 | 7.87 | 7.94 | 7.51 | 1965026 |
| 1741646400 | 7.87 | 0.22 | 2.88 | 7.66 | 8.06 | 7.65 | 2796291 |
| 1741390800 | 7.65 | 0.75 | 10.87 | 6.88 | 7.855 | 6.88 | 3936492 |
| 1741304400 | 6.9 | 0.16 | 2.37 | 6.71 | 6.915 | 6.65 | 2513765 |
| 1741218000 | 6.74 | 0.06 | 0.90 | 6.63 | 6.795 | 6.585 | 2150568 |
| 1741131600 | 6.68 | 0.04 | 0.60 | 6.6 | 6.875 | 6.59 | 2607036 |
| 1741045200 | 6.64 | -0.04 | -0.60 | 6.69 | 6.72 | 6.54 | 2049621 |
| 1740786000 | 6.68 | -0.26 | -3.75 | 6.92 | 7 | 6.63 | 3792347 |
| 1740699600 | 6.94 | -0.09 | -1.28 | 6.87 | 6.96 | 6.74 | 2945020 |
| 1740613200 | 7.03 | 0.2 | 2.93 | 6.99 | 7.34 | 6.69 | 3608802 |
| 1740526800 | 6.83 | 0.09 | 1.34 | 6.79 | 6.9 | 6.7 | 2590859 |
| 1740440400 | 6.74 | 0.07 | 1.05 | 6.6 | 6.865 | 6.54 | 2241472 |
| 1740181200 | 6.67 | 0.27 | 4.22 | 6.49 | 6.69 | 6.44 | 1981558 |
| 1740094800 | 6.4 | 0.11 | 1.75 | 6.2699999 | 6.5 | 6.2699999 | 1805438 |
| 1740008400 | 6.29 | 0.32 | 5.36 | 5.97 | 6.32 | 5.96 | 2246676 |
| 1739922000 | 5.97 | -0.06 | -1.00 | 6 | 6.105 | 5.87 | 1533568 |
| 1739576400 | 6.03 | -0.08 | -1.31 | 6.15 | 6.29 | 6.03 | 1048072 |
| 1739490000 | 6.11 | 0.13 | 2.17 | 6 | 6.16 | 5.885 | 1118719 |
| 1739403600 | 5.98 | -0.02 | -0.33 | 5.93 | 6.1 | 5.83 | 1619833 |
| 1739317200 | 6 | 0.38 | 6.76 | 5.62 | 6.03 | 5.565 | 1636788 |
| 1739230800 | 5.62 | -0.19 | -3.27 | 5.82 | 5.83 | 5.45 | 2964730 |
| 1738971600 | 5.8099999 | -0.27 | -4.44 | 6.0599999 | 6.07 | 5.795 | 2381798 |
| 1738885200 | 6.08 | 0.01 | 0.16 | 6.15 | 6.24 | 6.075 | 1632126 |
| 1738798800 | 6.07 | -0.28 | -4.41 | 6.37 | 6.39 | 6.01 | 3017110 |
| 1738712400 | 6.35 | -0.06 | -0.94 | 6.39 | 6.43 | 6.28 | 1336602 |
| 1738626000 | 6.41 | -0.07 | -1.08 | 6.41 | 6.5199999 | 6.33 | 1522160 |
| 1738366800 | 6.48 | -0.04 | -0.61 | 6.53 | 6.575 | 6.4349999 | 1279128 |
| 1738280400 | 6.5199999 | -0.02 | -0.31 | 6.59 | 6.7 | 6.47 | 1343593 |
| 1738194000 | 6.54 | -0.03 | -0.46 | 6.57 | 6.62 | 6.495 | 950449 |
| 1738107600 | 6.57 | -0.19 | -2.81 | 6.75 | 6.8448 | 6.5599999 | 1365357 |
| 1738021200 | 6.76 | 0.13 | 1.96 | 6.71 | 6.89 | 6.65 | 1090856 |
| 1737762000 | 6.63 | 0.2 | 3.11 | 6.58 | 6.66 | 6.53 | 1043073 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.55 | 6.38 | 1244454 |
| 1737502800 | 6.55 | 0.06 | 0.92 | 6.51 | 6.64 | 6.49 | 1365423 |
| 1737157200 | 6.49 | 0.04 | 0.62 | 6.53 | 6.555 | 6.42 | 1616182 |
| 1737070800 | 6.45 | 0.04 | 0.62 | 6.41 | 6.51 | 6.2699999 | 1235805 |
| 1736984400 | 6.41 | -0.04 | -0.62 | 6.58 | 6.658 | 6.4 | 1069399 |
| 1736898000 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.41 | 1038701 |
| 1736811600 | 6.55 | 0.08 | 1.24 | 6.5 | 6.59 | 6.3099999 | 1396726 |
| 1736552400 | 6.47 | -0.31 | -4.57 | 6.6731999 | 6.73 | 6.43 | 1565535 |
| 1736379600 | 6.78 | -0.08 | -1.17 | 6.73 | 6.8 | 6.55 | 1218651 |
| 1736293200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.105 | 6.8 | 1618701 |
| 1736206800 | 7.03 | -0.07 | -0.99 | 7.15 | 7.25 | 6.98 | 1801135 |
| 1735947600 | 7.1 | -0.03 | -0.42 | 7.16 | 7.23 | 7.03 | 938892 |
| 1735861200 | 7.13 | 0.24 | 3.48 | 6.96 | 7.21 | 6.96 | 1166329 |
| 1735688400 | 6.89 | -0.06 | -0.86 | 6.8 | 6.95 | 6.775 | 1450397 |
| 1735602000 | 6.95 | -0.14 | -1.97 | 7.1 | 7.1 | 6.825 | 1468471 |
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
