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 | -0.005 | -0.0710732054016 | 7.035 | 7.06 | 6.94 | 65903 | 7.01253507 | CS |
| 4 | 0.1 | 1.443001443 | 6.93 | 7.08 | 6.84 | 51742 | 6.98237855 | CS |
| 12 | -0.26 | -3.56652949246 | 7.29 | 7.49 | 6.84 | 60246 | 7.07698909 | CS |
| 26 | -0.28 | -3.83036935705 | 7.31 | 7.6 | 6.84 | 47072 | 7.15889799 | CS |
| 52 | -0.12 | -1.67832167832 | 7.15 | 7.72 | 6.84 | 49936 | 7.19841844 | CS |
| 156 | -1.03 | -12.7791563275 | 8.06 | 8.6 | 6.27 | 60920 | 7.38371318 | CS |
| 260 | 0.5 | 7.65696784074 | 6.53 | 8.6 | 3.499 | 70284 | 7.0190271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.03 | 0.02 | 0.29 | 7.055 | 7.09 | 7.0146 | 86510 |
| 1732232400 | 7.01 | -0.01 | -0.14 | 7.0301 | 7.0357 | 6.98 | 66548 |
| 1732146000 | 7.02 | -0.03 | -0.43 | 7.025 | 7.05 | 6.99 | 68967 |
| 1732059600 | 7.05 | 0 | 0.00 | 7.0492 | 7.06 | 7.01 | 58052 |
| 1731973200 | 7.05 | 0.08 | 1.15 | 6.9964 | 7.06 | 6.985 | 40770 |
| 1731714000 | 6.97 | -0.04 | -0.57 | 7.035 | 7.04 | 6.94 | 95180 |
| 1731627600 | 7.01 | 0 | 0.00 | 7.04 | 7.04 | 6.9969 | 55034 |
| 1731541200 | 7.01 | -0.02 | -0.28 | 7.04 | 7.06 | 7.0033 | 58683 |
| 1731454800 | 7.03 | -0.01 | -0.14 | 7.0301 | 7.05 | 7 | 101756 |
| 1731368400 | 7.04 | 0.11 | 1.59 | 7.028 | 7.08 | 7.0001 | 88830 |
| 1731109200 | 6.93 | -0.01 | -0.14 | 6.93 | 6.9594 | 6.92 | 41148 |
| 1731022800 | 6.94 | -0.01 | -0.14 | 6.965 | 6.9901 | 6.94 | 23236 |
| 1730936400 | 6.95 | 0.01 | 0.14 | 6.992 | 6.992 | 6.95 | 25446 |
| 1730850000 | 6.94 | 0.06 | 0.91 | 6.92 | 6.96 | 6.9027 | 13782 |
| 1730763600 | 6.8777 | -0.07 | -1.04 | 6.94 | 6.9696 | 6.8777 | 36984 |
| 1730500800 | 6.95 | 0.09 | 1.31 | 6.87 | 6.96 | 6.87 | 32654 |
| 1730414400 | 6.86 | -0.04 | -0.58 | 6.88 | 6.904 | 6.84 | 56867 |
| 1730328000 | 6.9 | -0.04 | -0.58 | 6.93 | 6.9436 | 6.88 | 32616 |
| 1730241600 | 6.94 | -0.03 | -0.43 | 6.975 | 6.975 | 6.91 | 29028 |
| 1730155200 | 6.97 | 0.02 | 0.29 | 6.9753 | 6.99 | 6.95 | 42409 |
| 1729896000 | 6.95 | 0.01 | 0.14 | 6.93 | 6.99 | 6.93 | 66848 |
| 1729809600 | 6.94 | -0.01 | -0.14 | 6.97 | 6.985 | 6.9 | 142967 |
| 1729723200 | 6.95 | -0.11 | -1.56 | 7.03 | 7.0401 | 6.95 | 74590 |
| 1729636800 | 7.06 | 0.01 | 0.14 | 7.0551 | 7.08 | 7.03 | 56695 |
| 1729550400 | 7.05 | -0.03 | -0.42 | 7.06 | 7.09 | 7.05 | 54556 |
| 1729291200 | 7.08 | 0 | 0.00 | 7.11 | 7.11 | 7.06 | 29936 |
| 1729204800 | 7.08 | -0.03 | -0.42 | 7.09 | 7.13 | 7.07 | 26595 |
| 1729118400 | 7.11 | 0.03 | 0.42 | 7.07 | 7.12 | 7.07 | 89751 |
| 1729032000 | 7.08 | 0.01 | 0.14 | 7.08 | 7.1199 | 7.07 | 33382 |
| 1728945600 | 7.07 | 0 | 0.00 | 7.06 | 7.1 | 7.02 | 67774 |
| 1728686400 | 7.07 | 0 | 0.00 | 7.03 | 7.08 | 7.03 | 75928 |
| 1728600000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.04 | 32244 |
| 1728513600 | 7.07 | 0.03 | 0.43 | 7.03 | 7.07 | 7.0298 | 61866 |
| 1728427200 | 7.04 | 0.03 | 0.43 | 7.02 | 7.05 | 7.0047 | 77859 |
| 1728340800 | 7.01 | 0.01 | 0.14 | 7 | 7.06 | 6.97 | 103079 |
| 1728081600 | 7 | 0.01 | 0.14 | 7.0344 | 7.05 | 6.99 | 35051 |
| 1727995200 | 6.99 | -0.06 | -0.85 | 7.04 | 7.05 | 6.95 | 138501 |
| 1727908800 | 7.05 | 0 | 0.00 | 7.05 | 7.08 | 7 | 53267 |
| 1727822400 | 7.05 | -0.07 | -0.98 | 7.14 | 7.1853 | 7 | 233051 |
| 1727735520 | 7.12 | -0.05 | -0.70 | 7.19 | 7.38 | 7.12 | 332734 |
| 1727476800 | 7.17 | 0.03 | 0.42 | 7.15 | 7.2129 | 7.11 | 163267 |
| 1727390400 | 7.14 | -0.12 | -1.65 | 7.26 | 7.26 | 7.13 | 64802 |
| 1727304000 | 7.26 | 0 | 0.00 | 7.27 | 7.3137 | 7.25 | 37362 |
| 1727217600 | 7.26 | 0.01 | 0.14 | 7.29 | 7.32 | 7.25 | 20051 |
| 1727131200 | 7.25 | -0.01 | -0.14 | 7.25 | 7.3 | 7.25 | 25601 |
| 1726872000 | 7.26 | -0.12 | -1.59 | 7.26 | 7.35 | 7.23 | 47214 |
| 1726785600 | 7.377 | 0.08 | 1.05 | 7.36 | 7.47 | 7.3175 | 59876 |
| 1726699200 | 7.3 | 0.06 | 0.83 | 7.265 | 7.34 | 7.25 | 21474 |
| 1726612800 | 7.24 | -0.17 | -2.29 | 7.22 | 7.249 | 7.0811 | 46177 |
| 1726526400 | 7.41 | 0.1 | 1.37 | 7.36 | 7.47 | 7.36 | 37896 |
| 1726267200 | 7.31 | 0.03 | 0.41 | 7.33 | 7.3999 | 7.2406 | 43758 |
| 1726180800 | 7.28 | 0.05 | 0.65 | 7.255 | 7.36 | 7.255 | 23921 |
| 1726094400 | 7.233 | -0.03 | -0.37 | 7.29 | 7.35 | 7.23 | 22178 |
| 1726008000 | 7.26 | -0.02 | -0.27 | 7.27 | 7.3 | 7.26 | 13897 |
| 1725921600 | 7.28 | -0.06 | -0.82 | 7.35 | 7.49 | 7.26 | 20213 |
| 1725662400 | 7.34 | 0.02 | 0.32 | 7.3 | 7.36 | 7.26 | 19986 |
| 1725576000 | 7.3166 | 0.03 | 0.36 | 7.37 | 7.44 | 7.24 | 54817 |
| 1725489600 | 7.29 | 0.04 | 0.55 | 7.25 | 7.31 | 7.25 | 18510 |
| 1725403200 | 7.25 | -0.07 | -0.96 | 7.345 | 7.345 | 7.24 | 25121 |
| 1725057600 | 7.32 | 0.05 | 0.69 | 7.29 | 7.34 | 7.29 | 33706 |
| 1724971200 | 7.27 | 0.03 | 0.41 | 7.28 | 7.45 | 7.23 | 98437 |
| 1724884800 | 7.24 | -0.01 | -0.14 | 7.27 | 7.27 | 7.23 | 11553 |
| 1724798400 | 7.25 | -0.05 | -0.68 | 7.35 | 7.4 | 7.23 | 61415 |
| 1724712000 | 7.3 | 0.06 | 0.83 | 7.33 | 7.33 | 7.22 | 22038 |
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
