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 | 0.29 | 3.6432160804 | 7.96 | 8.475 | 7.9 | 756267 | 8.2691345 | CS |
| 4 | -0.25 | -2.94117647059 | 8.5 | 8.71 | 7.09 | 1440546 | 7.81402261 | CS |
| 12 | -1.3 | -13.612565445 | 9.55 | 10.49 | 7.09 | 1158514 | 8.77314247 | CS |
| 26 | -1.4 | -14.5077720207 | 9.65 | 10.85 | 7.09 | 1156618 | 9.28653705 | CS |
| 52 | -3.57 | -30.2030456853 | 11.82 | 12.79 | 7.09 | 1112633 | 10.09489645 | CS |
| 156 | -14.41 | -63.5922330097 | 22.66 | 30.17 | 7.09 | 1574292 | 15.93948531 | CS |
| 260 | 5.45 | 194.642857143 | 2.8 | 30.17 | 2.1307 | 1788464 | 12.27360749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 8.2899999 | 0 | 0.00 | 8.33 | 8.475 | 8.2899999 | 733965 |
| 1742942400 | 8.2899999 | 0.01 | 0.12 | 8.31 | 8.455 | 8.23 | 788187 |
| 1742856000 | 8.28 | 0.06 | 0.73 | 8.28 | 8.36 | 8.23 | 708955 |
| 1742596800 | 8.22 | -0.04 | -0.48 | 8.22 | 8.24 | 8.11 | 632576 |
| 1742510400 | 8.26 | 0.24 | 2.99 | 7.96 | 8.32 | 7.9 | 917652 |
| 1742424000 | 8.02 | 0.1 | 1.26 | 7.9 | 8.0691 | 7.9 | 1037820 |
| 1742337600 | 7.92 | 0.04 | 0.51 | 7.96 | 7.98 | 7.815 | 638348 |
| 1742251200 | 7.88 | 0.12 | 1.55 | 7.77 | 7.95 | 7.77 | 761910 |
| 1741992000 | 7.76 | 0.3 | 4.02 | 7.5 | 7.77 | 7.47 | 1195963 |
| 1741905600 | 7.46 | -0.69 | -8.47 | 7.93 | 8.01 | 7.425 | 1716287 |
| 1741819200 | 8.15 | 0.41 | 5.30 | 7.77 | 8.2 | 7.75 | 1980966 |
| 1741732800 | 7.74 | 0.41 | 5.59 | 7.38 | 7.795 | 7.36 | 1792996 |
| 1741646400 | 7.33 | -0.22 | -2.91 | 7.56 | 7.6 | 7.27 | 1677584 |
| 1741390800 | 7.55 | 0.08 | 1.07 | 7.58 | 7.8194 | 7.48 | 1831486 |
| 1741304400 | 7.47 | -0.1 | -1.32 | 7.57 | 7.655 | 7.09 | 3143957 |
| 1741218000 | 7.57 | -0.12 | -1.56 | 7.65 | 7.71 | 7.29 | 2170512 |
| 1741131600 | 7.69 | -0.04 | -0.52 | 7.58 | 7.81 | 7.36 | 2117291 |
| 1741045200 | 7.73 | -0.77 | -9.06 | 8.6 | 8.71 | 7.66 | 2756468 |
| 1740786000 | 8.5 | 0.03 | 0.35 | 8.42 | 8.52 | 8.275 | 1311448 |
| 1740699600 | 8.47 | 0.05 | 0.59 | 8.5 | 8.64 | 8.46 | 896557 |
| 1740613200 | 8.42 | -0.15 | -1.75 | 8.5399999 | 8.605 | 8.395 | 921939 |
| 1740526800 | 8.57 | -0.24 | -2.72 | 8.82 | 8.85 | 8.5511 | 1005443 |
| 1740440400 | 8.81 | -0.1 | -1.12 | 8.9 | 8.93 | 8.775 | 869198 |
| 1740181200 | 8.91 | -0.34 | -3.68 | 9.1199999 | 9.21 | 8.88 | 856175 |
| 1740094800 | 9.25 | 0.12 | 1.31 | 9.15 | 9.2899999 | 9.09 | 617369 |
| 1740008400 | 9.13 | 0.05 | 0.55 | 9.1199999 | 9.3 | 9.1199999 | 798552 |
| 1739922000 | 9.08 | 0.06 | 0.67 | 9.0399999 | 9.15 | 8.95 | 745428 |
| 1739576400 | 9.02 | -0.11 | -1.20 | 9.15 | 9.275 | 8.92 | 1312483 |
| 1739490000 | 9.13 | -0.12 | -1.30 | 9.18 | 9.24 | 9.0229 | 1499542 |
| 1739403600 | 9.25 | -0.39 | -4.05 | 9.59 | 9.59 | 9.21 | 1131030 |
| 1739317200 | 9.64 | 0.15 | 1.58 | 9.58 | 9.785 | 9.5 | 1068437 |
| 1739230800 | 9.49 | 0.44 | 4.86 | 9.18 | 9.49 | 9.11 | 660866 |
| 1738971600 | 9.05 | 0.03 | 0.33 | 9.06 | 9.155 | 9.005 | 679671 |
| 1738885200 | 9.02 | -0.17 | -1.85 | 9.23 | 9.265 | 8.91 | 1088861 |
| 1738798800 | 9.19 | -0.08 | -0.86 | 9.25 | 9.3356999 | 9.135 | 816349 |
| 1738712400 | 9.27 | 0.26 | 2.89 | 9.02 | 9.295 | 8.93 | 1274803 |
| 1738626000 | 9.01 | -0.21 | -2.28 | 9.1 | 9.21 | 8.875 | 1240652 |
| 1738366800 | 9.22 | -0.28 | -2.95 | 9.49 | 9.49 | 9.15 | 1412347 |
| 1738280400 | 9.5 | -0.08 | -0.84 | 9.72 | 9.72 | 9.35 | 1068554 |
| 1738194000 | 9.58 | 0.11 | 1.16 | 9.4 | 9.59 | 9.35 | 849403 |
| 1738107600 | 9.47 | -0.12 | -1.25 | 9.57 | 9.58 | 9.36 | 751487 |
| 1738021200 | 9.59 | -0.17 | -1.74 | 9.68 | 9.73 | 9.49 | 830275 |
| 1737762000 | 9.76 | -0.3 | -2.98 | 10 | 10.014 | 9.685 | 737570 |
| 1737675600 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1737589200 | 10.06 | -0.02 | -0.20 | 9.98 | 10.275 | 9.98 | 823997 |
| 1737502800 | 10.08 | -0.04 | -0.40 | 10.13 | 10.195 | 9.91 | 1096129 |
| 1737157200 | 10.12 | -0.07 | -0.69 | 10.11 | 10.235 | 10.015 | 924220 |
| 1737070800 | 10.19 | -0.1 | -0.97 | 10.3 | 10.37 | 10.105 | 1337394 |
| 1736984400 | 10.29 | 0 | 0.00 | 10.43 | 10.47 | 10.23 | 995072 |
| 1736898000 | 10.29 | 0.1 | 0.98 | 10.13 | 10.41 | 10.07 | 1119313 |
| 1736811600 | 10.19 | -0.01 | -0.10 | 10.26 | 10.49 | 10.155 | 1125139 |
| 1736552400 | 10.2 | 0.01 | 0.10 | 10.34 | 10.48 | 10.1808 | 1335065 |
| 1736379600 | 10.19 | -0.01 | -0.10 | 10.12 | 10.23 | 10.02 | 969057 |
| 1736293200 | 10.2 | 0.13 | 1.29 | 10.12 | 10.27 | 10.08 | 816518 |
| 1736206800 | 10.07 | 0.2 | 2.03 | 10.01 | 10.2099 | 10.01 | 1218191 |
| 1735947600 | 9.8699999 | 0.05 | 0.51 | 9.8699999 | 9.94 | 9.7501 | 735149 |
| 1735861200 | 9.82 | 0.42 | 4.47 | 9.55 | 9.835 | 9.51 | 1334176 |
| 1735688400 | 9.4 | 0.35 | 3.87 | 9 | 9.41 | 8.98 | 1538042 |
| 1735602000 | 9.05 | 0.13 | 1.46 | 9.02 | 9.22 | 8.92 | 1473319 |
| 1735342800 | 8.92 | -0.03 | -0.34 | 8.92 | 9.09 | 8.81 | 1093874 |
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
