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 | 0.49 | 5.79881656805 | 8.45 | 9.03 | 8.32 | 29987761 | 8.94873563 | CS |
| 4 | -0.07 | -0.776914539401 | 9.01 | 9.255 | 7.78 | 10653237 | 8.79993559 | CS |
| 12 | -3.35 | -27.2579332791 | 12.29 | 12.54 | 7.78 | 6526629 | 9.67874116 | CS |
| 26 | -2.5 | -21.8531468531 | 11.44 | 12.945 | 7.78 | 4320883 | 10.3736986 | CS |
| 52 | -1.02 | -10.2409638554 | 9.96 | 12.945 | 7.78 | 3894963 | 10.37337104 | CS |
| 156 | -7.94 | -47.0379146919 | 16.88 | 18.05 | 7.78 | 2980227 | 11.35586444 | CS |
| 260 | -136.01 | -93.8323559848 | 144.95 | 144.95 | 7.78 | 2414857 | 14.09016135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 8.92 | -0.02 | -0.22 | 8.944 | 8.95 | 8.92 | 8152380 |
| 1743115200 | 8.94 | 0 | 0.00 | 8.95 | 8.96 | 8.92 | 16274471 |
| 1743028800 | 8.94 | -0.01 | -0.11 | 8.96 | 8.96 | 8.94 | 21359112 |
| 1742942400 | 8.95 | -0.04 | -0.44 | 8.97 | 8.99 | 8.95 | 37768312 |
| 1742856000 | 8.99 | 0.26 | 2.98 | 9 | 9.03 | 8.98 | 63787994 |
| 1742596800 | 8.73 | 0.24 | 2.83 | 8.45 | 8.991 | 8.32 | 12440458 |
| 1742510400 | 8.49 | -0.21 | -2.41 | 8.69 | 8.755 | 8.485 | 2222383 |
| 1742424000 | 8.7 | 0.36 | 4.32 | 8.38 | 8.72 | 8.32 | 6204410 |
| 1742337600 | 8.34 | 0.08 | 0.97 | 8.2 | 8.43 | 8.18 | 2978773 |
| 1742251200 | 8.26 | 0.2 | 2.48 | 8.08 | 8.305 | 8.08 | 2579686 |
| 1741992000 | 8.06 | 0.17 | 2.15 | 7.93 | 8.07 | 7.795 | 4457451 |
| 1741905600 | 7.89 | -0.1 | -1.25 | 7.97 | 8.02 | 7.78 | 3791541 |
| 1741819200 | 7.99 | -0.06 | -0.75 | 8.1 | 8.14 | 7.91 | 5825092 |
| 1741732800 | 8.05 | -0.35 | -4.17 | 8.41 | 8.42 | 8.035 | 7813462 |
| 1741646400 | 8.4 | -0.41 | -4.65 | 8.68 | 8.77 | 8.39 | 3873445 |
| 1741390800 | 8.81 | 0.27 | 3.16 | 8.5399999 | 8.91 | 8.51 | 3793274 |
| 1741304400 | 8.5399999 | -0.13 | -1.50 | 8.58 | 8.66 | 8.44 | 4436544 |
| 1741218000 | 8.67 | -0.24 | -2.69 | 8.89 | 8.97 | 8.63 | 3194121 |
| 1741131600 | 8.91 | -0.09 | -1.00 | 8.89 | 9.105 | 8.77 | 5080568 |
| 1741045200 | 9 | -0.07 | -0.77 | 9.07 | 9.255 | 8.95 | 3290570 |
| 1740786000 | 9.07 | 0.02 | 0.22 | 9.01 | 9.1662 | 8.9949999 | 3519394 |
| 1740699600 | 9.05 | -0.02 | -0.22 | 9.01 | 9.2395 | 9 | 3926698 |
| 1740613200 | 9.07 | -0.04 | -0.44 | 9.08 | 9.14 | 8.955 | 5296774 |
| 1740526800 | 9.11 | -0.12 | -1.30 | 9.26 | 9.27 | 9.02 | 3817939 |
| 1740440400 | 9.23 | -0.2 | -2.12 | 9.4 | 9.4 | 9.01 | 8683497 |
| 1740181200 | 9.43 | -0.01 | -0.11 | 9.5 | 9.55 | 9.13 | 5714992 |
| 1740094800 | 9.44 | -1.09 | -10.35 | 9.89 | 9.9088 | 8.885 | 8919570 |
| 1740008400 | 10.53 | -0.1 | -0.94 | 10.53 | 10.62 | 10.46 | 4598303 |
| 1739922000 | 10.63 | -0.01 | -0.09 | 10.62 | 10.67 | 10.46 | 5488693 |
| 1739576400 | 10.64 | -0.05 | -0.47 | 10.72 | 10.83 | 10.63 | 2749075 |
| 1739490000 | 10.69 | 0 | 0.00 | 10.59 | 10.7 | 10.51 | 5978045 |
| 1739403600 | 10.69 | -0.27 | -2.46 | 10.81 | 10.88 | 10.62 | 2665297 |
| 1739317200 | 10.96 | -0.04 | -0.36 | 10.97 | 11.06 | 10.89 | 3673482 |
| 1739230800 | 11 | -0.23 | -2.05 | 11.26 | 11.275 | 10.985 | 3982333 |
| 1738971600 | 11.23 | -0.9 | -7.42 | 11.88 | 12 | 10.96 | 6512047 |
| 1738885200 | 12.13 | -0.35 | -2.80 | 12.54 | 12.54 | 12.08 | 3313238 |
| 1738798800 | 12.48 | 0.18 | 1.46 | 12.3 | 12.522 | 12.18 | 2026050 |
| 1738712400 | 12.3 | 0.16 | 1.32 | 12.15 | 12.39 | 12.04 | 2333260 |
| 1738626000 | 12.14 | -0.16 | -1.30 | 12.09 | 12.42 | 12.03 | 6077077 |
| 1738366800 | 12.3 | 0.15 | 1.23 | 12.15 | 12.53 | 12.09 | 7470931 |
| 1738280400 | 12.15 | 0.51 | 4.38 | 11.71 | 12.24 | 11.66 | 2829913 |
| 1738194000 | 11.64 | -0.26 | -2.18 | 11.87 | 11.95 | 11.475 | 1506606 |
| 1738107600 | 11.9 | 0.15 | 1.28 | 11.79 | 11.92 | 11.76 | 1572154 |
| 1738021200 | 11.75 | 0.25 | 2.17 | 11.5 | 11.77 | 11.48 | 2796661 |
| 1737762000 | 11.5 | -0.1 | -0.86 | 11.43 | 11.62 | 11.43 | 1698808 |
| 1737675600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737589200 | 11.6 | 0.16 | 1.40 | 11.44 | 11.6 | 11.44 | 2643349 |
| 1737502800 | 11.44 | 0.11 | 0.97 | 11.4 | 11.535 | 11.39 | 2140443 |
| 1737157200 | 11.33 | 0.04 | 0.35 | 11.4 | 11.44 | 11.29 | 2066988 |
| 1737070800 | 11.29 | 0.06 | 0.53 | 11.25 | 11.42 | 11.185 | 3383797 |
| 1736984400 | 11.23 | 0.14 | 1.26 | 11.3 | 11.34 | 11.08 | 4008142 |
| 1736898000 | 11.09 | -0.12 | -1.07 | 11.3 | 11.3 | 10.92 | 16736693 |
| 1736811600 | 11.21 | -0.13 | -1.15 | 11.31 | 11.4 | 11.18 | 2576854 |
| 1736552400 | 11.34 | -0.29 | -2.49 | 11.48 | 11.52 | 11.26 | 2901790 |
| 1736379600 | 11.63 | -0.25 | -2.10 | 11.82 | 11.87 | 11.59 | 2827370 |
| 1736293200 | 11.88 | -0.36 | -2.94 | 12.29 | 12.4 | 11.88 | 3184203 |
| 1736206800 | 12.24 | -0.12 | -0.97 | 12.42 | 12.44 | 12.2 | 3786674 |
| 1735947600 | 12.36 | 0.01 | 0.08 | 12.25 | 12.395 | 12.23 | 2283288 |
| 1735861200 | 12.35 | -0.11 | -0.88 | 12.505 | 12.66 | 12.33 | 2940744 |
| 1735688400 | 12.46 | 0.27 | 2.21 | 12.26 | 12.5 | 12.23 | 2088925 |
| 1735602000 | 12.19 | -0.09 | -0.73 | 12.25 | 12.28 | 12.06 | 1145010 |
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
