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 | 0.18 | 2.60869565217 | 6.9 | 7.245 | 6.54 | 1619665 | 6.85338698 | CS |
| 4 | 0.29 | 4.27098674521 | 6.79 | 7.5209 | 6.475 | 1016492 | 6.94023361 | CS |
| 12 | 0.18 | 2.60869565217 | 6.9 | 7.5209 | 6.475 | 902713 | 6.88082855 | CS |
| 26 | -2.9 | -29.0581162325 | 9.98 | 10.12 | 6.475 | 1021739 | 7.45835439 | CS |
| 52 | -1.96 | -21.6814159292 | 9.04 | 10.71 | 6.475 | 948939 | 8.38879391 | CS |
| 156 | -7.83 | -52.5150905433 | 14.91 | 17.29 | 5.19 | 884462 | 8.95510363 | CS |
| 260 | -1.48 | -17.2897196262 | 8.56 | 18.77 | 3.87 | 867046 | 9.64272366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.08 | -0.14 | -1.94 | 7.25 | 7.34 | 7.035 | 1725921 |
| 1732232400 | 7.22 | 0.18 | 2.56 | 7.07 | 7.245 | 6.92 | 1051345 |
| 1732146000 | 7.04 | 0.27 | 3.99 | 6.83 | 7.05 | 6.6849999 | 2148226 |
| 1732059600 | 6.77 | 0.17 | 2.58 | 6.595 | 6.79 | 6.54 | 2072605 |
| 1731973200 | 6.6 | -0.13 | -1.93 | 6.72 | 6.89 | 6.6 | 2036809 |
| 1731714000 | 6.73 | -0.16 | -2.32 | 6.9 | 6.92 | 6.65 | 789342 |
| 1731627600 | 6.89 | 0.12 | 1.77 | 6.89 | 7.04 | 6.8 | 724917 |
| 1731541200 | 6.77 | -0.27 | -3.84 | 7.035 | 7.0468 | 6.76 | 747089 |
| 1731454800 | 7.04 | -0.37 | -4.99 | 7.39 | 7.39 | 7.01 | 677512 |
| 1731368400 | 7.41 | 0.51 | 7.39 | 7.05 | 7.5209 | 7.05 | 855342 |
| 1731109200 | 6.9 | -0.21 | -2.95 | 6.82 | 6.955 | 6.475 | 3167074 |
| 1731022800 | 7.11 | 0.06 | 0.85 | 7.11 | 7.27 | 6.97 | 885275 |
| 1730936400 | 7.05 | -0.07 | -0.98 | 7.44 | 7.44 | 7 | 895020 |
| 1730850000 | 7.12 | 0.1 | 1.42 | 7.01 | 7.2 | 6.94 | 524976 |
| 1730763600 | 7.02 | 0.03 | 0.43 | 7.05 | 7.23 | 6.95 | 373490 |
| 1730500800 | 6.99 | -0.06 | -0.85 | 7.05 | 7.175 | 6.99 | 488966 |
| 1730414400 | 7.05 | 0 | 0.00 | 7.1 | 7.18 | 6.995 | 612381 |
| 1730328000 | 7.05 | -0.03 | -0.42 | 7.08 | 7.35 | 7.05 | 532198 |
| 1730241600 | 7.08 | 0.11 | 1.58 | 6.96 | 7.17 | 6.845 | 599349 |
| 1730155200 | 6.97 | 0.22 | 3.26 | 6.82 | 6.98 | 6.815 | 622100 |
| 1729896000 | 6.75 | 0 | 0.00 | 6.79 | 6.9 | 6.745 | 525820 |
| 1729809600 | 6.75 | 0 | 0.00 | 6.78 | 6.82 | 6.58 | 1010847 |
| 1729723200 | 6.75 | 0 | 0.00 | 6.74 | 6.77 | 6.575 | 765028 |
| 1729636800 | 6.75 | 0 | 0.00 | 6.79 | 6.83 | 6.74 | 626171 |
| 1729550400 | 6.75 | -0.22 | -3.16 | 7 | 7.03 | 6.73 | 776810 |
| 1729291200 | 6.97 | 0.19 | 2.80 | 6.86 | 7.015 | 6.84 | 635606 |
| 1729204800 | 6.78 | 0.01 | 0.15 | 6.75 | 6.88 | 6.72 | 1356713 |
| 1729118400 | 6.77 | 0.07 | 1.04 | 6.78 | 6.852 | 6.66 | 715294 |
| 1729032000 | 6.7 | -0.05 | -0.74 | 6.76 | 6.83 | 6.635 | 951625 |
| 1728945600 | 6.75 | 0 | 0.00 | 6.75 | 6.785 | 6.5 | 1031630 |
| 1728686400 | 6.75 | 0 | 0.00 | 6.78 | 6.805 | 6.73 | 695432 |
| 1728600000 | 6.75 | -0.01 | -0.15 | 6.77 | 6.83 | 6.7 | 602006 |
| 1728513600 | 6.76 | -0.05 | -0.73 | 6.75 | 6.915 | 6.745 | 508414 |
| 1728427200 | 6.81 | -0.02 | -0.29 | 6.8263 | 6.87 | 6.7 | 683174 |
| 1728340800 | 6.83 | 0.01 | 0.15 | 6.8 | 6.84 | 6.73 | 619707 |
| 1728081600 | 6.82 | 0.02 | 0.29 | 6.94 | 7 | 6.77 | 395951 |
| 1727995200 | 6.8 | -0.13 | -1.88 | 6.85 | 6.85 | 6.74 | 598413 |
| 1727908800 | 6.93 | 0.14 | 2.06 | 6.855 | 6.995 | 6.8 | 475102 |
| 1727822400 | 6.79 | -0.13 | -1.88 | 6.86 | 6.89 | 6.74 | 544749 |
| 1727735520 | 6.92 | -0.17 | -2.40 | 7.07 | 7.19 | 6.875 | 649989 |
| 1727476800 | 7.09 | 0.06 | 0.85 | 7.12 | 7.34 | 7.05 | 663750 |
| 1727390400 | 7.03 | 0.21 | 3.08 | 6.96 | 7.09 | 6.9 | 1224336 |
| 1727304000 | 6.82 | 0.04 | 0.59 | 6.82 | 6.89 | 6.695 | 921390 |
| 1727217600 | 6.78 | 0.03 | 0.44 | 6.81 | 6.9251 | 6.71 | 1072433 |
| 1727131200 | 6.75 | -0.34 | -4.80 | 7.11 | 7.11 | 6.74 | 876998 |
| 1726872000 | 7.09 | -0.1 | -1.39 | 7.18 | 7.22 | 7.04 | 1576003 |
| 1726785600 | 7.19 | 0.17 | 2.42 | 7.37 | 7.37 | 7.17 | 811767 |
| 1726699200 | 7.02 | 0.07 | 1.01 | 6.93 | 7.29 | 6.87 | 654242 |
| 1726612800 | 6.95 | 0.01 | 0.14 | 7.04 | 7.13 | 6.92 | 588481 |
| 1726526400 | 6.94 | -0.06 | -0.86 | 7.05 | 7.1 | 6.865 | 527885 |
| 1726267200 | 7 | 0.24 | 3.55 | 6.92 | 7.055 | 6.89 | 562369 |
| 1726180800 | 6.76 | -0.01 | -0.15 | 6.84 | 6.92 | 6.71 | 866300 |
| 1726094400 | 6.77 | -0.03 | -0.44 | 6.81 | 6.8408 | 6.695 | 876973 |
| 1726008000 | 6.8 | -0.01 | -0.15 | 6.78 | 6.89 | 6.715 | 1042476 |
| 1725921600 | 6.81 | 0.14 | 2.10 | 6.65 | 7.07 | 6.64 | 1152633 |
| 1725662400 | 6.67 | -0.17 | -2.49 | 6.895 | 6.95 | 6.6 | 668244 |
| 1725576000 | 6.84 | 0.11 | 1.63 | 6.73 | 6.85 | 6.61 | 1376673 |
| 1725489600 | 6.73 | -0.17 | -2.46 | 6.91 | 7.015 | 6.68 | 1868111 |
| 1725403200 | 6.9 | -0.02 | -0.29 | 7.05 | 7.16 | 6.89 | 1220719 |
| 1725057600 | 6.92 | 0.03 | 0.44 | 6.9 | 6.98 | 6.86 | 735804 |
| 1724971200 | 6.89 | -0.03 | -0.43 | 6.95 | 7 | 6.85 | 1137794 |
| 1724884800 | 6.92 | -0.7 | -9.19 | 7.6 | 7.6 | 6.9 | 1076573 |
| 1724798400 | 7.62 | -0.28 | -3.54 | 7.79 | 7.95 | 7.59 | 1415684 |
| 1724712000 | 7.9 | 0.22 | 2.86 | 7.67 | 7.99 | 7.66 | 874493 |
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
