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 | 0.97 | 13.9568345324 | 6.95 | 7.94 | 6.755 | 2609273 | 7.01693836 | CS |
| 4 | 0.95 | 13.6298421808 | 6.97 | 7.94 | 6.75 | 2505936 | 7.15090098 | CS |
| 12 | -0.12 | -1.49253731343 | 8.04 | 8.53 | 6.29 | 2099711 | 7.42162826 | CS |
| 26 | 0.21 | 2.72373540856 | 7.71 | 11.74 | 6.29 | 2510169 | 7.78124552 | CS |
| 52 | -11.75 | -59.7356380275 | 19.67 | 21.26 | 6.29 | 2138554 | 10.67477997 | CS |
| 156 | -21.58 | -73.1525423729 | 29.5 | 30.99 | 6.29 | 1418973 | 13.46765692 | CS |
| 260 | -31.08 | -79.6923076923 | 39 | 62.5334 | 6.29 | 1428783 | 18.19038529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.11 | 0.13 | 1.86 | 7.11 | 7.375 | 7.095 | 6764304 |
| 1732232400 | 6.98 | 0.02 | 0.29 | 6.96 | 7.03 | 6.87 | 2278001 |
| 1732146000 | 6.96 | 0.12 | 1.75 | 6.8 | 6.98 | 6.755 | 944900 |
| 1732059600 | 6.84 | -0.03 | -0.44 | 6.8 | 6.95 | 6.8 | 1401431 |
| 1731973200 | 6.87 | -0.06 | -0.87 | 6.95 | 6.96 | 6.77 | 1657727 |
| 1731714000 | 6.93 | -0.15 | -2.12 | 7.145 | 7.18 | 6.895 | 1779188 |
| 1731627600 | 7.08 | -0.25 | -3.41 | 7.36 | 7.36 | 7.08 | 1801501 |
| 1731541200 | 7.33 | 0 | 0.00 | 7.32 | 7.5 | 7.27 | 3131042 |
| 1731454800 | 7.33 | -0.13 | -1.74 | 7.37 | 7.55 | 7.245 | 2482177 |
| 1731368400 | 7.46 | 0.02 | 0.27 | 7.52 | 7.64 | 7.44 | 3929909 |
| 1731109200 | 7.44 | 0.08 | 1.09 | 7.28 | 7.55 | 7.27 | 2284775 |
| 1731022800 | 7.36 | 0.05 | 0.68 | 7.22 | 7.41 | 7.16 | 2524788 |
| 1730936400 | 7.31 | 0.12 | 1.67 | 7.49 | 7.51 | 7.24 | 2077185 |
| 1730850000 | 7.19 | 0.21 | 3.01 | 6.83 | 7.21 | 6.75 | 2069722 |
| 1730763600 | 6.98 | 0.03 | 0.43 | 6.88 | 7.215 | 6.84 | 2077421 |
| 1730500800 | 6.95 | 0 | 0.00 | 7.07 | 7.105 | 6.81 | 3358933 |
| 1730414400 | 6.95 | -0.1 | -1.42 | 7.205 | 7.23 | 6.93 | 2185197 |
| 1730328000 | 7.05 | -0.05 | -0.70 | 7.07 | 7.14 | 6.955 | 1800981 |
| 1730241600 | 7.1 | -0.14 | -1.93 | 7.22 | 7.33 | 7.03 | 2836421 |
| 1730155200 | 7.24 | 0.36 | 5.23 | 6.97 | 7.26 | 6.825 | 2733110 |
| 1729896000 | 6.88 | -0.74 | -9.71 | 6.44 | 7.19 | 6.29 | 9179541 |
| 1729809600 | 7.62 | 0.13 | 1.74 | 7.66 | 7.8 | 7.37 | 6217061 |
| 1729723200 | 7.49 | -0.13 | -1.71 | 7.59 | 7.6 | 7.37 | 2698789 |
| 1729636800 | 7.62 | 0.01 | 0.13 | 7.67 | 7.7 | 7.41 | 2172945 |
| 1729550400 | 7.61 | -0.06 | -0.78 | 7.69 | 7.91 | 7.55 | 2689360 |
| 1729291200 | 7.67 | 0.03 | 0.39 | 7.8 | 7.8 | 7.43 | 2949900 |
| 1729204800 | 7.64 | 0.2 | 2.69 | 7.45 | 7.65 | 7.42 | 1491788 |
| 1729118400 | 7.44 | -0.16 | -2.11 | 7.67 | 7.67 | 7.375 | 1284124 |
| 1729032000 | 7.6 | 0.03 | 0.40 | 7.51 | 7.705 | 7.5 | 2605666 |
| 1728945600 | 7.57 | 0.01 | 0.13 | 7.55 | 7.6325 | 7.39 | 1219210 |
| 1728686400 | 7.56 | 0.11 | 1.48 | 7.46 | 7.74 | 7.38 | 1461079 |
| 1728600000 | 7.45 | 0.05 | 0.68 | 7.24 | 7.46 | 7.1797 | 1363782 |
| 1728513600 | 7.4 | -0.17 | -2.25 | 7.51 | 7.585 | 7.365 | 1066695 |
| 1728427200 | 7.57 | 0.1 | 1.34 | 7.47 | 7.6 | 7.325 | 1295476 |
| 1728340800 | 7.47 | -0.25 | -3.24 | 7.76 | 7.76 | 7.365 | 1547652 |
| 1728081600 | 7.72 | 0.1 | 1.31 | 7.74 | 7.8 | 7.59 | 1117697 |
| 1727995200 | 7.62 | -0.04 | -0.52 | 7.59 | 7.7 | 7.48 | 1042078 |
| 1727908800 | 7.66 | 0.06 | 0.79 | 7.6 | 7.7 | 7.44 | 1817839 |
| 1727822400 | 7.6 | -0.34 | -4.28 | 7.93 | 8.06 | 7.6 | 1232080 |
| 1727735520 | 7.94 | -0.28 | -3.41 | 8.2 | 8.53 | 7.85 | 1670494 |
| 1727476800 | 8.22 | 0.25 | 3.14 | 8.08 | 8.32 | 8.03 | 1461549 |
| 1727390400 | 7.97 | 0.17 | 2.18 | 7.94 | 8.03 | 7.87 | 1050987 |
| 1727304000 | 7.8 | -0.08 | -1.02 | 7.89 | 7.995 | 7.79 | 1330646 |
| 1727217600 | 7.88 | 0.04 | 0.51 | 7.97 | 8.03 | 7.86 | 1117721 |
| 1727131200 | 7.84 | -0.28 | -3.45 | 8.13 | 8.13 | 7.74 | 1770369 |
| 1726872000 | 8.1199999 | -0.28 | -3.33 | 8.45 | 8.5295 | 8.09 | 2619945 |
| 1726785600 | 8.4 | 0.75 | 9.80 | 8.275 | 8.41 | 8.14 | 2041529 |
| 1726699200 | 7.65 | -0.33 | -4.14 | 8.03 | 8.115 | 7.63 | 1494481 |
| 1726612800 | 7.98 | 0.17 | 2.18 | 7.9 | 8.135 | 7.89 | 1053439 |
| 1726526400 | 7.81 | -0.1 | -1.26 | 7.94 | 8.005 | 7.76 | 1016699 |
| 1726267200 | 7.91 | 0.14 | 1.80 | 7.8789 | 8.1598 | 7.82 | 1318085 |
| 1726180800 | 7.77 | 0.06 | 0.78 | 7.82 | 7.87 | 7.64 | 907801 |
| 1726094400 | 7.71 | 0.18 | 2.39 | 7.47 | 7.74 | 7.42 | 1749684 |
| 1726008000 | 7.53 | -0.03 | -0.40 | 7.57 | 7.625 | 7.465 | 1198524 |
| 1725921600 | 7.56 | 0.26 | 3.56 | 7.35 | 7.8 | 7.31 | 1961338 |
| 1725662400 | 7.3 | -0.43 | -5.56 | 7.81 | 7.82 | 7.27 | 1510910 |
| 1725576000 | 7.73 | -0.13 | -1.65 | 7.88 | 7.92 | 7.53 | 1554984 |
| 1725489600 | 7.86 | -0.01 | -0.13 | 7.83 | 8.06 | 7.775 | 1251707 |
| 1725403200 | 7.87 | -0.23 | -2.84 | 8.0399999 | 8.09 | 7.86 | 1230594 |
| 1725057600 | 8.1 | 0.02 | 0.25 | 8.11 | 8.14 | 7.955 | 1438318 |
| 1724971200 | 8.08 | 0.07 | 0.87 | 8.09 | 8.18 | 7.98 | 1234720 |
| 1724884800 | 8.01 | -0.14 | -1.72 | 8.05 | 8.13 | 7.84 | 1163628 |
| 1724798400 | 8.15 | -0.2 | -2.40 | 8.36 | 8.55 | 8.14 | 1143450 |
| 1724712000 | 8.35 | -0.01 | -0.12 | 8.43 | 8.47 | 8.2899999 | 1343615 |
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
