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 | 8.15558343789 | 7.97 | 8.62 | 7.9 | 5947663 | 8.27490399 | CS |
| 4 | 1.52 | 21.4084507042 | 7.1 | 8.7 | 6.9 | 6551527 | 7.7878525 | CS |
| 12 | 2.23 | 34.8982785603 | 6.39 | 8.7 | 5.94 | 6224004 | 7.20940899 | CS |
| 26 | 3.67 | 74.1414141414 | 4.95 | 8.7 | 4.61 | 7340500 | 6.14044613 | CS |
| 52 | 4.73 | 121.593830334 | 3.89 | 8.7 | 3.58 | 7762316 | 5.3994489 | CS |
| 156 | -8.54 | -49.7668997669 | 17.16 | 17.805 | 3.54 | 7910836 | 7.05954218 | CS |
| 260 | -6.21 | -41.874578557 | 14.83 | 22.815 | 3.54 | 7143924 | 9.59693641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.5399999 | 0.35 | 4.27 | 8.375 | 8.685 | 8.34 | 5101125 |
| 1732232400 | 8.19 | -0.27 | -3.19 | 8.4 | 8.475 | 8.1199999 | 6279727 |
| 1732146000 | 8.46 | 0.19 | 2.30 | 8.26 | 8.6 | 8.22 | 5789792 |
| 1732059600 | 8.27 | 0.01 | 0.12 | 8.13 | 8.355 | 8.07 | 4683573 |
| 1731973200 | 8.26 | 0.04 | 0.49 | 8.19 | 8.33 | 8.01 | 4935387 |
| 1731714000 | 8.22 | 0.33 | 4.18 | 7.97 | 8.24 | 7.9 | 8049838 |
| 1731627600 | 7.89 | -0.01 | -0.13 | 7.92 | 8.13 | 7.87 | 5657045 |
| 1731541200 | 7.9 | -0.08 | -1.00 | 8.035 | 8.18 | 7.855 | 5375337 |
| 1731454800 | 7.98 | 0.08 | 1.01 | 7.85 | 8.03 | 7.84 | 6528899 |
| 1731368400 | 7.9 | -0.1 | -1.25 | 8.26 | 8.26 | 7.822 | 6400290 |
| 1731109200 | 8 | -0.38 | -4.53 | 8.38 | 8.455 | 7.85 | 9599314 |
| 1731022800 | 8.38 | 1.28 | 18.03 | 7.84 | 8.7 | 7.79 | 20349045 |
| 1730936400 | 7.1 | -0.11 | -1.53 | 7.55 | 7.55 | 6.98 | 7544775 |
| 1730850000 | 7.21 | 0.09 | 1.26 | 7.115 | 7.27 | 7.09 | 6028822 |
| 1730763600 | 7.12 | 0.03 | 0.42 | 7.03 | 7.265 | 7.03 | 4919683 |
| 1730500800 | 7.09 | 0.14 | 2.01 | 7.02 | 7.28 | 7.015 | 5854921 |
| 1730414400 | 6.95 | -0.21 | -2.93 | 7.28 | 7.28 | 6.93 | 5631162 |
| 1730328000 | 7.16 | -0.1 | -1.38 | 7.24 | 7.4 | 7.15 | 3524563 |
| 1730241600 | 7.26 | -0.01 | -0.14 | 7.08 | 7.3706 | 7.08 | 3765788 |
| 1730155200 | 7.27 | 0.32 | 4.60 | 7.02 | 7.37 | 7.02 | 5354415 |
| 1729896000 | 6.95 | 0.01 | 0.14 | 7.1 | 7.13 | 6.9 | 4758173 |
| 1729809600 | 6.94 | 0.1 | 1.46 | 6.885 | 6.986 | 6.8101 | 5251241 |
| 1729723200 | 6.84 | -0.24 | -3.39 | 7.02 | 7.05 | 6.83 | 5657370 |
| 1729636800 | 7.08 | -0.1 | -1.39 | 7.17 | 7.245 | 7.07 | 3292587 |
| 1729550400 | 7.18 | -0.31 | -4.14 | 7.43 | 7.47 | 7.12 | 5643310 |
| 1729291200 | 7.49 | 0.02 | 0.27 | 7.46 | 7.57 | 7.43 | 4876652 |
| 1729204800 | 7.47 | 0.11 | 1.49 | 7.33 | 7.52 | 7.26 | 4384145 |
| 1729118400 | 7.36 | -0.01 | -0.14 | 7.41 | 7.42 | 7.27 | 3526420 |
| 1729032000 | 7.37 | 0.09 | 1.24 | 7.27 | 7.5 | 7.24 | 3260202 |
| 1728945600 | 7.28 | 0.04 | 0.55 | 7.21 | 7.345 | 7.12 | 4414652 |
| 1728686400 | 7.24 | -0.09 | -1.23 | 7.28 | 7.365 | 7.205 | 3691440 |
| 1728600000 | 7.33 | -0.01 | -0.14 | 7.25 | 7.38 | 7.14 | 5188383 |
| 1728513600 | 7.34 | -0.05 | -0.68 | 7.4 | 7.41 | 7.27 | 4034355 |
| 1728427200 | 7.39 | 0.2 | 2.78 | 7.21 | 7.44 | 7.208 | 4621374 |
| 1728340800 | 7.19 | 0.1 | 1.41 | 7.06 | 7.21 | 7.03 | 6950884 |
| 1728081600 | 7.09 | 0.18 | 2.60 | 7.12 | 7.19 | 7.015 | 4327109 |
| 1727995200 | 6.91 | -0.22 | -3.09 | 7.07 | 7.09 | 6.84 | 4289877 |
| 1727908800 | 7.13 | -0.1 | -1.38 | 7.16 | 7.27 | 7.09 | 3083119 |
| 1727822400 | 7.23 | -0.12 | -1.63 | 7.29 | 7.405 | 7.19 | 4663328 |
| 1727735520 | 7.35 | 0.07 | 0.96 | 7.28 | 7.4 | 7.255 | 5063533 |
| 1727476800 | 7.28 | 0.13 | 1.82 | 7.21 | 7.31 | 7.14 | 6226070 |
| 1727390400 | 7.15 | 0.25 | 3.62 | 7 | 7.205 | 6.98 | 6948981 |
| 1727304000 | 6.9 | 0.03 | 0.44 | 6.87 | 6.98 | 6.705 | 9481054 |
| 1727217600 | 6.87 | 0.17 | 2.54 | 6.73 | 6.9199 | 6.7 | 6719995 |
| 1727131200 | 6.7 | -0.28 | -4.01 | 6.96 | 6.99 | 6.605 | 7756961 |
| 1726872000 | 6.98 | 0.03 | 0.43 | 6.95 | 7.03 | 6.814 | 22092915 |
| 1726785600 | 6.95 | 0.1 | 1.46 | 7.025 | 7.055 | 6.85 | 7242854 |
| 1726699200 | 6.85 | 0.05 | 0.74 | 6.82 | 7.03 | 6.76 | 9010149 |
| 1726612800 | 6.8 | 0.01 | 0.15 | 6.85 | 6.87 | 6.72 | 6950623 |
| 1726526400 | 6.79 | 0.03 | 0.44 | 6.75 | 6.93 | 6.73 | 8829618 |
| 1726267200 | 6.76 | 0.36 | 5.62 | 6.48 | 6.89 | 6.48 | 7283458 |
| 1726180800 | 6.4 | 0.21 | 3.39 | 6.24 | 6.49 | 6.21 | 6788045 |
| 1726094400 | 6.19 | 0.09 | 1.48 | 6.04 | 6.265 | 6.0328 | 6122150 |
| 1726008000 | 6.1 | -0.07 | -1.13 | 6.0915 | 6.1599 | 5.94 | 6928783 |
| 1725921600 | 6.17 | -0.15 | -2.37 | 6.3 | 6.38 | 6.16 | 5711567 |
| 1725662400 | 6.32 | -0.06 | -0.94 | 6.37 | 6.47 | 6.28 | 6222078 |
| 1725576000 | 6.38 | -0.07 | -1.09 | 6.44 | 6.515 | 6.315 | 4006275 |
| 1725489600 | 6.45 | 0.11 | 1.74 | 6.24 | 6.48 | 6.22 | 5576161 |
| 1725403200 | 6.34 | -0.01 | -0.16 | 6.28 | 6.51 | 6.25 | 5177147 |
| 1725057600 | 6.35 | -0.03 | -0.47 | 6.39 | 6.39 | 6.24 | 4890825 |
| 1724971200 | 6.38 | 0.09 | 1.43 | 6.3099999 | 6.495 | 6.255 | 4185663 |
| 1724884800 | 6.29 | -0.36 | -5.41 | 6.51 | 6.55 | 6.165 | 6545106 |
| 1724798400 | 6.65 | 0.36 | 5.72 | 6.39 | 6.77 | 6.355 | 6914443 |
| 1724712000 | 6.29 | -0.02 | -0.32 | 6.35 | 6.36 | 6.23 | 4918067 |
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
