Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.00376411543 | 7.97 | 7.99 | 7.875 | 783619 | 7.95229524 | CS |
| 4 | -0.09 | -1.12781954887 | 7.98 | 8.05 | 7.875 | 873077 | 7.98289895 | CS |
| 12 | -0.0265 | -0.334743889345 | 7.9165 | 8.08 | 7.87 | 920182 | 7.98245297 | CS |
| 26 | -0.17 | -2.10918114144 | 8.06 | 8.17 | 7.79 | 955094 | 8.0115766 | CS |
| 52 | 0.75 | 10.5042016807 | 7.14 | 8.24 | 6.72 | 945446 | 7.7584659 | CS |
| 156 | -0.43 | -5.16826923077 | 8.32 | 8.73 | 5.94 | 621774 | 7.36652015 | CS |
| 260 | 1.17 | 17.4107142857 | 6.72 | 10.07 | 5.94 | 490444 | 7.74992426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 7.92 | -0.03 | -0.38 | 7.97 | 7.97 | 7.9 | 787731 |
| 1742942400 | 7.95 | -0.01 | -0.13 | 7.97 | 7.99 | 7.93 | 668452 |
| 1742856000 | 7.96 | -0.01 | -0.13 | 7.97 | 7.97 | 7.93 | 1230623 |
| 1742596800 | 7.97 | 0.01 | 0.13 | 7.96 | 7.97 | 7.95 | 786970 |
| 1742510400 | 7.96 | -0.01 | -0.13 | 7.97 | 7.97 | 7.95 | 430716 |
| 1742424000 | 7.97 | 0.01 | 0.13 | 7.94 | 7.97 | 7.94 | 747135 |
| 1742337600 | 7.96 | -0.02 | -0.25 | 7.97 | 7.99 | 7.9401 | 755952 |
| 1742251200 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.94 | 702079 |
| 1741992000 | 7.98 | -0.02 | -0.25 | 7.93 | 7.98 | 7.93 | 641877 |
| 1741905600 | 8 | -0.03 | -0.37 | 8.02 | 8.03 | 7.98 | 754833 |
| 1741819200 | 8.03 | 0.04 | 0.50 | 8.01 | 8.03 | 7.99 | 797059 |
| 1741732800 | 7.99 | -0.04 | -0.50 | 8.02 | 8.02 | 7.97 | 901327 |
| 1741646400 | 8.03 | 0.03 | 0.37 | 7.98 | 8.05 | 7.97 | 2043479 |
| 1741390800 | 8 | 0.05 | 0.63 | 7.95 | 8 | 7.95 | 742533 |
| 1741304400 | 7.95 | -0.03 | -0.38 | 7.96 | 7.97 | 7.92 | 875126 |
| 1741218000 | 7.98 | 0.01 | 0.13 | 7.96 | 8 | 7.96 | 794526 |
| 1741131600 | 7.97 | -0.04 | -0.50 | 8 | 8.01 | 7.95 | 1206823 |
| 1741045200 | 8.01 | 0.01 | 0.12 | 8.03 | 8.05 | 7.99 | 1220303 |
| 1740786000 | 8 | 0.04 | 0.50 | 7.98 | 8.01 | 7.98 | 743707 |
| 1740699600 | 7.96 | -0.02 | -0.25 | 7.98 | 8 | 7.96 | 620229 |
| 1740613200 | 7.98 | -0.02 | -0.25 | 8 | 8.01 | 7.97 | 788740 |
| 1740526800 | 8 | 0.01 | 0.13 | 8 | 8.02 | 7.97 | 783296 |
| 1740440400 | 7.99 | -0.01 | -0.13 | 8.01 | 8.02 | 7.97 | 693203 |
| 1740181200 | 8 | 0.02 | 0.25 | 7.99 | 8 | 7.98 | 594171 |
| 1740094800 | 7.98 | -0.05 | -0.62 | 8.03 | 8.0399999 | 7.97 | 756832 |
| 1740008400 | 8.03 | 0.02 | 0.25 | 8.01 | 8.03 | 8.01 | 775375 |
| 1739922000 | 8.01 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.97 | 1252705 |
| 1739576400 | 8.0399999 | -0.01 | -0.12 | 8.01 | 8.05 | 8 | 904857 |
| 1739490000 | 8.05 | 0.03 | 0.37 | 8.02 | 8.06 | 8.02 | 785240 |
| 1739403600 | 8.02 | 0.03 | 0.38 | 7.96 | 8.02 | 7.95 | 878026 |
| 1739317200 | 7.99 | -0.08 | -0.99 | 8.06 | 8.08 | 7.97 | 1129599 |
| 1739230800 | 8.07 | 0.01 | 0.12 | 8.07 | 8.08 | 8.055 | 947887 |
| 1738971600 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.0399999 | 563081 |
| 1738885200 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.06 | 8.0399999 | 826556 |
| 1738798800 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.0399999 | 8.01 | 739914 |
| 1738712400 | 8 | 0 | 0.00 | 8 | 8.016702 | 7.99 | 970451 |
| 1738626000 | 8 | 0.04 | 0.50 | 7.95 | 8.01 | 7.93 | 1551387 |
| 1738366800 | 7.96 | 0.02 | 0.25 | 7.96 | 7.975 | 7.9209 | 926166 |
| 1738280400 | 7.94 | 0.04 | 0.51 | 7.91 | 7.96 | 7.9 | 875887 |
| 1738194000 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.88 | 1331917 |
| 1738107600 | 7.98 | 0 | 0.00 | 7.99 | 8 | 7.91 | 1316467 |
| 1738021200 | 7.98 | 0 | 0.00 | 7.96 | 8.01 | 7.95 | 1121101 |
| 1737762000 | 7.98 | 0.04 | 0.50 | 7.96 | 7.98 | 7.93 | 642521 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | 0.01 | 0.13 | 7.94 | 7.94 | 7.89 | 955387 |
| 1737502800 | 7.93 | 0.03 | 0.38 | 7.935 | 7.99 | 7.89 | 1761000 |
| 1737157200 | 7.9 | -0.01 | -0.13 | 7.91 | 7.93 | 7.9 | 626462 |
| 1737070800 | 7.91 | -0.01 | -0.13 | 7.94 | 7.94 | 7.89 | 755745 |
| 1736984400 | 7.92 | -0.03 | -0.38 | 7.92 | 7.95 | 7.91 | 1331384 |
| 1736898000 | 7.95 | 0.05 | 0.63 | 7.93 | 7.95 | 7.9 | 914050 |
| 1736811600 | 7.9 | -0.06 | -0.75 | 7.91 | 7.95 | 7.87 | 966310 |
| 1736552400 | 7.96 | -0.04 | -0.50 | 7.96 | 7.97 | 7.89 | 1272740 |
| 1736379600 | 8 | 0.03 | 0.38 | 7.97 | 8 | 7.93 | 1063626 |
| 1736293200 | 7.97 | -0.06 | -0.75 | 8.02 | 8.03 | 7.945 | 788789 |
| 1736206800 | 8.03 | 0 | 0.00 | 8.03 | 8.0399999 | 7.98 | 1163656 |
| 1735947600 | 8.03 | 0.03 | 0.37 | 8 | 8.03 | 7.985 | 717110 |
| 1735861200 | 8 | 0.14 | 1.78 | 7.93 | 8 | 7.91 | 937755 |
| 1735688400 | 7.86 | -0.04 | -0.51 | 7.95 | 7.97 | 7.85 | 1603411 |
| 1735602000 | 7.9 | 0.05 | 0.64 | 7.85 | 7.915 | 7.8 | 1809659 |
| 1735342800 | 7.85 | -0.09 | -1.13 | 7.94 | 7.94 | 7.83 | 906629 |
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
