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 | -0.65 | -8.78378378378 | 7.4 | 7.7704 | 6.585 | 997878 | 7.1420189 | CS |
| 4 | -2.67 | -28.3439490446 | 9.42 | 9.42 | 6.33 | 1396039 | 7.55857834 | CS |
| 12 | -3.3 | -32.8358208955 | 10.05 | 16.85 | 6.33 | 1664139 | 10.73576318 | CS |
| 26 | -1.11 | -14.1221374046 | 7.86 | 16.85 | 6.01 | 1398158 | 9.81479112 | CS |
| 52 | -36.05 | -84.2289719626 | 42.8 | 48 | 5.26 | 20970264 | 21.79984781 | CS |
| 156 | -141.65 | -95.4514824798 | 148.4 | 196.4 | 5.26 | 22028272 | 64.94380097 | CS |
| 260 | -442.85 | -98.4986654804 | 449.6 | 634.56 | 5.26 | 20399949 | 84.65793295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 6.65 | -0.47 | -6.60 | 7.13 | 7.13 | 6.585 | 1311629 |
| 1742942400 | 7.12 | -0.58 | -7.53 | 7.75 | 7.7704 | 7.1 | 1028550 |
| 1742856000 | 7.7 | 0.43 | 5.91 | 7.53 | 7.7499 | 7.365 | 944347 |
| 1742596800 | 7.27 | 0.1 | 1.39 | 7 | 7.37 | 6.89 | 933620 |
| 1742510400 | 7.17 | -0.31 | -4.14 | 7.4 | 7.41 | 7.03 | 771246 |
| 1742424000 | 7.48 | 0.2 | 2.75 | 7.27 | 7.74 | 7.25 | 892273 |
| 1742337600 | 7.28 | -0.49 | -6.31 | 7.88 | 7.9 | 7.22 | 953929 |
| 1742251200 | 7.77 | 0.8 | 11.48 | 7.02 | 8.02 | 7 | 1357040 |
| 1741992000 | 6.97 | 0.51 | 7.89 | 6.76 | 7.3 | 6.62 | 1440611 |
| 1741905600 | 6.46 | -0.19 | -2.86 | 6.77 | 6.9 | 6.33 | 1260244 |
| 1741819200 | 6.65 | -0.29 | -4.18 | 7.23 | 7.34 | 6.615 | 1488272 |
| 1741732800 | 6.94 | -0.01 | -0.14 | 6.98 | 7.08 | 6.585 | 1335872 |
| 1741646400 | 6.95 | -0.59 | -7.82 | 7.32 | 7.42 | 6.77 | 1345250 |
| 1741390800 | 7.54 | -0.27 | -3.46 | 7.75 | 7.78 | 7.08 | 1404009 |
| 1741304400 | 7.81 | -0.45 | -5.45 | 7.97 | 8.27 | 7.755 | 1341171 |
| 1741218000 | 8.26 | 0.14 | 1.72 | 8.33 | 8.4 | 7.95 | 1281000 |
| 1741131600 | 8.1199999 | 0.11 | 1.37 | 7.74 | 8.538 | 7.51 | 2174141 |
| 1741045200 | 8.01 | -0.23 | -2.79 | 8.425 | 8.855 | 7.89 | 2171720 |
| 1740786000 | 8.24 | -0.4 | -4.63 | 8.3699999 | 8.61 | 7.9 | 2261854 |
| 1740699600 | 8.64 | -0.47 | -5.16 | 9.42 | 9.42 | 8.525 | 2223995 |
| 1740613200 | 9.11 | -1.18 | -11.47 | 8.81 | 10.23 | 8.5 | 3937130 |
| 1740526800 | 10.29 | -0.17 | -1.63 | 10.4 | 10.56 | 9.425 | 2860530 |
| 1740440400 | 10.46 | -0.36 | -3.33 | 10.75 | 11.09 | 9.74 | 2509269 |
| 1740181200 | 10.82 | -0.61 | -5.34 | 11.7 | 12.2563 | 10.81 | 2028774 |
| 1740094800 | 11.43 | -1.25 | -9.86 | 12.64 | 12.65 | 11.22 | 2265436 |
| 1740008400 | 12.68 | -1.09 | -7.92 | 13.58 | 14.33 | 12.35 | 2824270 |
| 1739922000 | 13.77 | -0.96 | -6.52 | 15.395 | 15.96 | 13.66 | 2034072 |
| 1739576400 | 14.73 | 1.18 | 8.71 | 14 | 15.33 | 13.92 | 2871961 |
| 1739490000 | 13.55 | 1.23 | 9.98 | 12.68 | 13.6 | 12.01 | 1311869 |
| 1739403600 | 12.32 | -0.06 | -0.48 | 11.97 | 12.35 | 11.21 | 1767349 |
| 1739317200 | 12.38 | -1.14 | -8.43 | 13.33 | 14.04 | 12.18 | 1471707 |
| 1739230800 | 13.52 | -0.73 | -5.12 | 14.6 | 14.68 | 12.69 | 2209048 |
| 1738971600 | 14.25 | 0.57 | 4.17 | 13.91 | 14.7999 | 13.2648 | 1726765 |
| 1738885200 | 13.68 | -2.68 | -16.38 | 16.85 | 16.85 | 13.18 | 3917129 |
| 1738798800 | 16.36 | 2.07 | 14.49 | 14.6 | 16.84 | 13.98 | 2984043 |
| 1738712400 | 14.29 | 1.44 | 11.21 | 13.29 | 14.37 | 12.96 | 1503530 |
| 1738626000 | 12.85 | -0.51 | -3.82 | 12.37 | 13.11 | 11.85 | 1106513 |
| 1738366800 | 13.36 | -0.55 | -3.95 | 14.08 | 14.61 | 12.93 | 1612159 |
| 1738280400 | 13.91 | 1.66 | 13.55 | 12.45 | 14.4399 | 12.29 | 1545859 |
| 1738194000 | 12.25 | -0.03 | -0.24 | 12.27 | 12.93 | 11.93 | 789729 |
| 1738107600 | 12.28 | 0.46 | 3.89 | 11.96 | 12.615 | 11.53 | 856455 |
| 1738021200 | 11.82 | -1 | -7.80 | 12.28 | 12.29 | 11.3501 | 1120229 |
| 1737762000 | 12.82 | -0.08 | -0.62 | 13.35 | 14.24 | 12.6 | 1569198 |
| 1737675600 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737589200 | 12.9 | 1.32 | 11.40 | 11.65 | 13.05 | 11.65 | 1938811 |
| 1737502800 | 11.58 | 0.75 | 6.93 | 10.92 | 12.33 | 10.92 | 1505845 |
| 1737157200 | 10.83 | 0.63 | 6.18 | 10.31 | 10.93 | 9.99 | 1193561 |
| 1737070800 | 10.2 | 0.9 | 9.68 | 9.3 | 10.33 | 9.0206 | 1016294 |
| 1736984400 | 9.3 | 0.74 | 8.64 | 9.15 | 9.96 | 9.01 | 1264241 |
| 1736898000 | 8.56 | -0.3 | -3.39 | 8.99 | 9.49 | 8.44 | 1167535 |
| 1736811600 | 8.86 | -0.92 | -9.41 | 9.34 | 9.38 | 8.5 | 1651706 |
| 1736552400 | 9.78 | -1.33 | -11.97 | 10.78 | 10.805 | 9.76 | 1282814 |
| 1736379600 | 11.11 | -0.09 | -0.80 | 11.12 | 11.39 | 10.59 | 1420977 |
| 1736293200 | 11.2 | -0.45 | -3.86 | 11.81 | 12.75 | 11.2 | 1506235 |
| 1736206800 | 11.65 | 0.11 | 0.95 | 11.7 | 12.09 | 11.4 | 898001 |
| 1735947600 | 11.54 | 1.32 | 12.92 | 10.21 | 11.87 | 10.03 | 1802124 |
| 1735861200 | 10.22 | 0.4 | 4.07 | 10.05 | 11.25 | 9.965 | 1799838 |
| 1735688400 | 9.82 | 0.38 | 4.03 | 9.53 | 10.45 | 9.33 | 1277701 |
| 1735602000 | 9.44 | -0.22 | -2.28 | 9.38 | 9.46 | 8.69 | 1354070 |
| 1735342800 | 9.66 | -0.56 | -5.48 | 10.24 | 10.37 | 9.49 | 774363 |
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
