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 | 0.66 | 8.41836734694 | 7.84 | 8.5 | 7.545 | 1099496 | 7.86973227 | CS |
| 4 | 0.78 | 10.103626943 | 7.72 | 8.5 | 6.535 | 1363988 | 7.60238412 | CS |
| 12 | 0.47 | 5.85305105853 | 8.03 | 8.615 | 6.535 | 1241031 | 7.75465166 | CS |
| 26 | -1.32 | -13.4419551935 | 9.82 | 9.96 | 6.535 | 1327562 | 8.2592729 | CS |
| 52 | -0.46 | -5.13392857143 | 8.96 | 10.015 | 6.535 | 1439180 | 8.27655282 | CS |
| 156 | 0.75 | 9.67741935484 | 7.75 | 16.925 | 6.33 | 1357286 | 9.40336638 | CS |
| 260 | 0.16 | 1.91846522782 | 8.34 | 16.925 | 1.36 | 1389304 | 8.29194074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.5 | 0.28 | 3.41 | 8.32 | 8.53 | 8.2899999 | 1194716 |
| 1732232400 | 8.22 | 0.41 | 5.25 | 7.88 | 8.3 | 7.84 | 1251935 |
| 1732146000 | 7.81 | 0.04 | 0.51 | 7.82 | 7.845 | 7.61 | 959357 |
| 1732059600 | 7.77 | -0.08 | -1.02 | 7.726 | 7.845 | 7.685 | 887737 |
| 1731973200 | 7.85 | 0.27 | 3.56 | 7.685 | 8.05 | 7.65 | 1489765 |
| 1731714000 | 7.58 | -0.22 | -2.82 | 7.84 | 7.905 | 7.545 | 908685 |
| 1731627600 | 7.8 | -0.06 | -0.76 | 7.9916 | 8.05 | 7.73 | 1118715 |
| 1731541200 | 7.86 | -0.17 | -2.12 | 8.025 | 8.09 | 7.845 | 1426206 |
| 1731454800 | 8.03 | -0.07 | -0.86 | 8.03 | 8.2449999 | 7.96 | 1162891 |
| 1731368400 | 8.1 | 0.4 | 5.19 | 7.72 | 8.1199999 | 7.67 | 1448402 |
| 1731109200 | 7.7 | -0.26 | -3.27 | 7.84 | 7.87 | 7.59 | 1312352 |
| 1731022800 | 7.96 | -0.47 | -5.58 | 8.24 | 8.28 | 7.925 | 1349650 |
| 1730936400 | 8.43 | 1.18 | 16.28 | 7.87 | 8.48 | 7.77 | 2279363 |
| 1730850000 | 7.25 | 0.21 | 2.98 | 7.14 | 7.355 | 7.1 | 2052842 |
| 1730763600 | 7.04 | 0.46 | 6.99 | 6.63 | 7.12 | 6.63 | 2016802 |
| 1730500800 | 6.58 | -0.33 | -4.78 | 7 | 7.02 | 6.535 | 2145161 |
| 1730414400 | 6.91 | -0.3 | -4.16 | 7.35 | 7.385 | 6.9 | 1592776 |
| 1730328000 | 7.21 | -0.33 | -4.38 | 7.975 | 7.975 | 7.2 | 1637577 |
| 1730241600 | 7.54 | -0.02 | -0.26 | 7.58 | 7.645 | 7.47 | 854015 |
| 1730155200 | 7.56 | -0.19 | -2.45 | 7.48 | 7.66 | 7.48 | 676528 |
| 1729896000 | 7.75 | 0.16 | 2.11 | 7.72 | 7.815 | 7.64 | 709000 |
| 1729809600 | 7.59 | -0.03 | -0.39 | 7.66 | 7.66 | 7.4 | 790662 |
| 1729723200 | 7.62 | -0.05 | -0.65 | 7.59 | 7.695 | 7.54 | 650043 |
| 1729636800 | 7.67 | 0.03 | 0.39 | 7.7 | 7.79 | 7.625 | 675738 |
| 1729550400 | 7.64 | -0.11 | -1.42 | 7.86 | 7.91 | 7.64 | 524675 |
| 1729291200 | 7.75 | -0.26 | -3.25 | 7.94 | 7.94 | 7.75 | 712777 |
| 1729204800 | 8.01 | -0.16 | -1.96 | 8.02 | 8.03 | 7.715 | 1111248 |
| 1729118400 | 8.17 | 0.14 | 1.74 | 8.17 | 8.255 | 8.105 | 918231 |
| 1729032000 | 8.03 | -0.24 | -2.90 | 8.02 | 8.205 | 7.845 | 1238668 |
| 1728945600 | 8.27 | -0.11 | -1.31 | 8.25 | 8.34 | 8.19 | 588389 |
| 1728686400 | 8.38 | 0.12 | 1.45 | 8.17 | 8.46 | 8.17 | 647544 |
| 1728600000 | 8.26 | 0.04 | 0.49 | 8.21 | 8.285 | 8.1 | 589672 |
| 1728513600 | 8.22 | 0.01 | 0.12 | 8.09 | 8.35 | 8.0399999 | 616802 |
| 1728427200 | 8.21 | -0.33 | -3.86 | 8.34 | 8.34 | 8.09 | 945155 |
| 1728340800 | 8.5399999 | 0.1 | 1.18 | 8.47 | 8.615 | 8.4149999 | 629811 |
| 1728081600 | 8.44 | 0.18 | 2.18 | 8.355 | 8.575 | 8.26 | 989107 |
| 1727995200 | 8.26 | 0.28 | 3.51 | 7.97 | 8.27 | 7.94 | 999672 |
| 1727908800 | 7.98 | 0.02 | 0.25 | 8.13 | 8.14 | 7.875 | 965414 |
| 1727822400 | 7.96 | 0.3 | 3.92 | 7.56 | 8.08 | 7.55 | 1390738 |
| 1727735520 | 7.66 | 0.12 | 1.59 | 7.48 | 7.715 | 7.44 | 1236605 |
| 1727476800 | 7.54 | 0.2 | 2.72 | 7.47 | 7.645 | 7.425 | 1122936 |
| 1727390400 | 7.34 | -0.54 | -6.85 | 7.71 | 7.8 | 7.271 | 2199325 |
| 1727304000 | 7.88 | -0.43 | -5.17 | 8.26 | 8.33 | 7.845 | 1542784 |
| 1727217600 | 8.31 | -0.04 | -0.48 | 8.52 | 8.57 | 8.3 | 1601471 |
| 1727131200 | 8.35 | 0.11 | 1.33 | 8.19 | 8.475 | 8.1649999 | 1341765 |
| 1726872000 | 8.24 | 0.01 | 0.12 | 8.13 | 8.45 | 8.01 | 6216816 |
| 1726785600 | 8.23 | 0.19 | 2.36 | 8.31 | 8.345 | 8.175 | 975658 |
| 1726699200 | 8.0399999 | 0.03 | 0.37 | 8.01 | 8.28 | 7.985 | 1039173 |
| 1726612800 | 8.01 | 0.4 | 5.26 | 7.71 | 8.03 | 7.71 | 850387 |
| 1726526400 | 7.61 | 0.3 | 4.10 | 7.44 | 7.63 | 7.4 | 860711 |
| 1726267200 | 7.31 | 0.11 | 1.53 | 7.3 | 7.51 | 7.23 | 1043113 |
| 1726180800 | 7.2 | 0.14 | 1.98 | 7.14 | 7.375 | 7.05 | 1035632 |
| 1726094400 | 7.06 | -0.1 | -1.40 | 7.16 | 7.16 | 6.745 | 1669716 |
| 1726008000 | 7.16 | -0.02 | -0.28 | 7.21 | 7.245 | 7.08 | 1113701 |
| 1725921600 | 7.18 | -0.15 | -2.05 | 7.27 | 7.33 | 7.14 | 1602560 |
| 1725662400 | 7.33 | -0.04 | -0.54 | 7.44 | 7.505 | 7.215 | 1124072 |
| 1725576000 | 7.37 | -0.22 | -2.90 | 7.605 | 7.66 | 7.36 | 1047173 |
| 1725489600 | 7.59 | 0.01 | 0.13 | 7.63 | 7.72 | 7.54 | 1364263 |
| 1725403200 | 7.58 | -0.36 | -4.53 | 7.71 | 7.71 | 7.52 | 1052962 |
| 1725057600 | 7.94 | -0.2 | -2.46 | 8.03 | 8.11 | 7.81 | 915922 |
| 1724971200 | 8.14 | 0.19 | 2.39 | 8 | 8.24 | 7.945 | 866569 |
| 1724884800 | 7.95 | -0.22 | -2.69 | 8.0399999 | 8.105 | 7.925 | 670760 |
| 1724798400 | 8.17 | -0.09 | -1.09 | 8.21 | 8.215 | 8.03 | 1211378 |
| 1724712000 | 8.26 | 0.16 | 1.98 | 8.2899999 | 8.35 | 8.09 | 1180853 |
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
