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 | 0.29 | 3.84105960265 | 7.55 | 7.84 | 7.55 | 189786 | 7.66748957 | CS |
| 4 | 0.35 | 4.67289719626 | 7.49 | 7.84 | 7.4218 | 149715 | 7.56759633 | CS |
| 12 | 0.44 | 5.94594594595 | 7.4 | 7.84 | 7.32 | 132642 | 7.49216977 | CS |
| 26 | 0.55 | 7.54458161866 | 7.29 | 7.84 | 6.86 | 141257 | 7.34254126 | CS |
| 52 | 0.12 | 1.55440414508 | 7.72 | 7.94 | 6.86 | 157337 | 7.38006086 | CS |
| 156 | 3.26 | 71.1790393013 | 4.58 | 8.63 | 4.015 | 152881 | 6.76558668 | CS |
| 260 | 3.07 | 64.3605870021 | 4.77 | 8.63 | 4.015 | 165035 | 6.33185535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 7.84 | 0.07 | 0.90 | 7.79 | 7.84 | 7.77 | 89082 |
| 1732750800 | 7.77 | 0.05 | 0.65 | 7.7 | 7.79 | 7.7 | 148827 |
| 1732664400 | 7.72 | 0.08 | 1.05 | 7.63 | 7.73 | 7.62 | 147894 |
| 1732578000 | 7.64 | 0.03 | 0.39 | 7.6 | 7.64 | 7.59 | 118740 |
| 1732318800 | 7.61 | 0.02 | 0.26 | 7.55 | 7.61 | 7.55 | 343683 |
| 1732232400 | 7.59 | 0.01 | 0.13 | 7.57 | 7.6 | 7.56 | 78881 |
| 1732146000 | 7.58 | 0.01 | 0.13 | 7.6 | 7.6 | 7.57 | 60895 |
| 1732059600 | 7.57 | 0.01 | 0.13 | 7.56 | 7.6 | 7.56 | 101723 |
| 1731973200 | 7.56 | 0.02 | 0.27 | 7.55 | 7.56 | 7.52 | 135249 |
| 1731714000 | 7.54 | 0 | 0.00 | 7.52 | 7.56 | 7.5109 | 141049 |
| 1731627600 | 7.54 | 0 | 0.00 | 7.52 | 7.54 | 7.5 | 91587 |
| 1731541200 | 7.54 | -0.01 | -0.13 | 7.56 | 7.56 | 7.51 | 156966 |
| 1731454800 | 7.55 | 0.02 | 0.27 | 7.51 | 7.55 | 7.476 | 146196 |
| 1731368400 | 7.53 | 0.05 | 0.67 | 7.45 | 7.532 | 7.45 | 177601 |
| 1731109200 | 7.48 | -0.02 | -0.27 | 7.44 | 7.4942 | 7.4218 | 184936 |
| 1731022800 | 7.5 | -0.01 | -0.13 | 7.5 | 7.52 | 7.465 | 229893 |
| 1730936400 | 7.51 | 0 | 0.00 | 7.51 | 7.5599 | 7.4826 | 187818 |
| 1730850000 | 7.51 | -0.02 | -0.27 | 7.55 | 7.55 | 7.49 | 113791 |
| 1730763600 | 7.53 | -0.01 | -0.13 | 7.54 | 7.5544 | 7.48 | 76539 |
| 1730500800 | 7.54 | 0.04 | 0.53 | 7.49 | 7.57 | 7.49 | 202308 |
| 1730414400 | 7.5 | 0 | 0.00 | 7.5 | 7.51 | 7.47 | 138984 |
| 1730328000 | 7.5 | 0 | 0.00 | 7.5 | 7.52 | 7.475 | 144572 |
| 1730241600 | 7.5 | 0.07 | 0.94 | 7.44 | 7.5 | 7.41 | 53257 |
| 1730155200 | 7.43 | 0.03 | 0.41 | 7.43 | 7.44 | 7.39 | 116018 |
| 1729896000 | 7.4 | -0.02 | -0.27 | 7.37 | 7.44 | 7.37 | 84888 |
| 1729809600 | 7.42 | -0.01 | -0.13 | 7.43 | 7.46 | 7.3702 | 102708 |
| 1729723200 | 7.43 | 0 | 0.00 | 7.43 | 7.445 | 7.39 | 96494 |
| 1729636800 | 7.43 | -0.02 | -0.27 | 7.45 | 7.47 | 7.425 | 75132 |
| 1729550400 | 7.45 | 0.02 | 0.27 | 7.43 | 7.46 | 7.4 | 169278 |
| 1729291200 | 7.43 | 0.05 | 0.68 | 7.4 | 7.44 | 7.358 | 176009 |
| 1729204800 | 7.38 | -0.03 | -0.40 | 7.41 | 7.41 | 7.35 | 133915 |
| 1729118400 | 7.41 | 0.06 | 0.82 | 7.35 | 7.41 | 7.35 | 89716 |
| 1729032000 | 7.35 | -0.06 | -0.81 | 7.41 | 7.44 | 7.32 | 135736 |
| 1728945600 | 7.41 | 0.01 | 0.14 | 7.4 | 7.42 | 7.4 | 56086 |
| 1728686400 | 7.4 | -0.01 | -0.13 | 7.42 | 7.42 | 7.32 | 123395 |
| 1728600000 | 7.41 | -0.07 | -0.94 | 7.47 | 7.48 | 7.36 | 112044 |
| 1728513600 | 7.48 | -0.09 | -1.19 | 7.47 | 7.55 | 7.45 | 140013 |
| 1728427200 | 7.57 | 0.03 | 0.40 | 7.55 | 7.5712 | 7.52 | 236488 |
| 1728340800 | 7.54 | 0.03 | 0.40 | 7.52 | 7.54 | 7.4908 | 218141 |
| 1728081600 | 7.51 | 0.02 | 0.27 | 7.52 | 7.53 | 7.48 | 107582 |
| 1727995200 | 7.49 | 0.03 | 0.40 | 7.43 | 7.53 | 7.43 | 149813 |
| 1727908800 | 7.46 | 0 | 0.00 | 7.47 | 7.5 | 7.41 | 123440 |
| 1727822400 | 7.46 | -0.13 | -1.71 | 7.57 | 7.58 | 7.38 | 288727 |
| 1727736000 | 7.59 | 0.14 | 1.88 | 7.47 | 7.59 | 7.45 | 350885 |
| 1727476800 | 7.45 | 0.04 | 0.54 | 7.44 | 7.48 | 7.41 | 143091 |
| 1727390400 | 7.41 | 0.01 | 0.14 | 7.39 | 7.44 | 7.375 | 105061 |
| 1727304000 | 7.4 | 0.01 | 0.14 | 7.39 | 7.44 | 7.3811 | 102955 |
| 1727217600 | 7.39 | 0 | 0.00 | 7.38 | 7.42 | 7.3799 | 71981 |
| 1727131200 | 7.39 | -0.01 | -0.14 | 7.43 | 7.43 | 7.37 | 108073 |
| 1726872000 | 7.4 | 0 | 0.00 | 7.42 | 7.43 | 7.38 | 66396 |
| 1726785600 | 7.4 | 0.02 | 0.27 | 7.42 | 7.42 | 7.36 | 102149 |
| 1726699200 | 7.38 | -0.02 | -0.27 | 7.4 | 7.42 | 7.34 | 121514 |
| 1726612800 | 7.4 | 0 | 0.00 | 7.41 | 7.45 | 7.35 | 54139 |
| 1726526400 | 7.4 | 0.04 | 0.54 | 7.4 | 7.4 | 7.35 | 53460 |
| 1726267200 | 7.36 | -0.02 | -0.27 | 7.42 | 7.42 | 7.3501 | 121079 |
| 1726180800 | 7.38 | -0.02 | -0.27 | 7.37 | 7.435 | 7.3502 | 139021 |
| 1726094400 | 7.4 | 0.06 | 0.75 | 7.35 | 7.42 | 7.34 | 77276 |
| 1726008000 | 7.345 | -0.08 | -1.01 | 7.38 | 7.39 | 7.34 | 66695 |
| 1725921600 | 7.42 | 0.02 | 0.27 | 7.4 | 7.46 | 7.3701 | 100312 |
| 1725662400 | 7.4 | 0 | 0.00 | 7.4 | 7.47 | 7.33 | 124793 |
| 1725576000 | 7.4 | -0.02 | -0.27 | 7.4 | 7.47 | 7.39 | 116649 |
| 1725489600 | 7.42 | 0.02 | 0.27 | 7.4 | 7.45 | 7.36 | 79552 |
| 1725403200 | 7.4 | 0 | 0.00 | 7.4 | 7.42 | 7.35 | 150631 |
| 1725057600 | 7.4 | 0 | 0.00 | 7.43 | 7.43 | 7.36 | 76673 |
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
