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 | 1.185 | 14.5488029466 | 8.145 | 9.33 | 8.06 | 402303 | 8.58349114 | CS |
| 4 | -0.14 | -1.47835269271 | 9.47 | 10.2 | 7.92 | 473776 | 8.75072681 | CS |
| 12 | 0.5281 | 5.99984094343 | 8.8019 | 10.2 | 7.92 | 436002 | 8.85858935 | CS |
| 26 | 0.08 | 0.864864864865 | 9.25 | 10.2 | 6.89 | 588747 | 8.31533928 | CS |
| 52 | -1.52 | -14.0092165899 | 10.85 | 12.29 | 6.89 | 510655 | 9.32569619 | CS |
| 156 | -8.2 | -46.7769537935 | 17.53 | 19.07 | 6.89 | 397925 | 9.99875797 | CS |
| 260 | -8.2 | -46.7769537935 | 17.53 | 19.07 | 6.89 | 397925 | 9.99875797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 9.33 | 0.62 | 7.12 | 9.1118 | 9.35 | 9.045 | 783189 |
| 1732318800 | 8.71 | 0.01 | 0.11 | 8.7 | 8.86 | 8.68 | 317088 |
| 1732232400 | 8.7 | 0.05 | 0.58 | 8.715 | 8.82 | 8.5131 | 531077 |
| 1732146000 | 8.65 | 0.2 | 2.37 | 8.53 | 8.7449999 | 8.53 | 557475 |
| 1732059600 | 8.45 | 0.21 | 2.55 | 8.105 | 8.5388 | 8.105 | 328794 |
| 1731973200 | 8.24 | 0.14 | 1.73 | 8.145 | 8.24 | 8.06 | 277083 |
| 1731714000 | 8.1 | -0.27 | -3.23 | 8.27 | 8.44 | 7.92 | 734145 |
| 1731627600 | 8.3699999 | 0.09 | 1.09 | 8.305 | 8.3699999 | 8.1199999 | 321424 |
| 1731541200 | 8.28 | 0.04 | 0.49 | 8.2617 | 8.465 | 8.26 | 336720 |
| 1731454800 | 8.24 | -0.16 | -1.90 | 8.32 | 8.525 | 8.08 | 535719 |
| 1731368400 | 8.4 | -0.27 | -3.11 | 8.8 | 8.83 | 8.33 | 998271 |
| 1731109200 | 8.67 | -0.02 | -0.23 | 8.9 | 9.05 | 8.63 | 609597 |
| 1731022800 | 8.69 | -1.23 | -12.40 | 9.3 | 9.39 | 8.525 | 1447903 |
| 1730936400 | 9.92 | 0.48 | 5.08 | 9.99 | 10.2 | 9.84 | 676090 |
| 1730850000 | 9.44 | 0.24 | 2.61 | 9.23 | 9.46 | 9.19 | 267645 |
| 1730763600 | 9.2 | -0.06 | -0.65 | 9.16 | 9.4 | 9.16 | 213338 |
| 1730500800 | 9.26 | 0.13 | 1.42 | 9.22 | 9.2899999 | 9.1 | 289996 |
| 1730414400 | 9.13 | -0.19 | -2.04 | 9.32 | 9.34 | 9.1 | 316797 |
| 1730328000 | 9.32 | -0.19 | -2.00 | 9.47 | 9.5399999 | 9.305 | 156152 |
| 1730241600 | 9.51 | -0.01 | -0.11 | 9.52 | 9.64 | 9.43 | 267287 |
| 1730155200 | 9.52 | 0.15 | 1.60 | 9.47 | 9.555 | 9.425 | 292911 |
| 1729896000 | 9.3699999 | 0.07 | 0.75 | 9.36 | 9.49 | 9.34 | 185007 |
| 1729809600 | 9.3 | -0.13 | -1.38 | 9.52 | 9.5399999 | 9.25 | 263108 |
| 1729723200 | 9.43 | -0.07 | -0.74 | 9.44 | 9.5 | 9.26 | 588986 |
| 1729636800 | 9.5 | 0.06 | 0.64 | 9.3 | 9.69 | 9.3 | 335728 |
| 1729550400 | 9.44 | -0.1 | -1.05 | 9.5399999 | 9.58 | 9.34 | 251552 |
| 1729291200 | 9.5399999 | -0.05 | -0.52 | 9.63 | 9.7449999 | 9.51 | 251207 |
| 1729204800 | 9.59 | 0.37 | 4.01 | 9.33 | 9.63 | 9.2 | 569147 |
| 1729118400 | 9.22 | 0.21 | 2.33 | 9.18 | 9.425 | 9.05 | 691437 |
| 1729032000 | 9.01 | 0.17 | 1.92 | 8.86 | 9.36 | 8.86 | 1509447 |
| 1728945600 | 8.84 | 0.16 | 1.84 | 8.64 | 8.905 | 8.6 | 423376 |
| 1728686400 | 8.68 | 0.14 | 1.64 | 8.56 | 8.71 | 8.535 | 273067 |
| 1728600000 | 8.5399999 | 0.02 | 0.23 | 8.38 | 8.555 | 8.35 | 241946 |
| 1728513600 | 8.52 | -0.21 | -2.41 | 8.74 | 8.7449999 | 8.51 | 213316 |
| 1728427200 | 8.73 | -0.02 | -0.23 | 8.74 | 8.75 | 8.66 | 278635 |
| 1728340800 | 8.75 | -0.12 | -1.35 | 8.81 | 8.84 | 8.67 | 273968 |
| 1728081600 | 8.8699999 | 0.18 | 2.07 | 8.8581 | 8.94 | 8.835 | 176329 |
| 1727995200 | 8.69 | -0.23 | -2.58 | 8.83 | 8.84 | 8.53 | 393156 |
| 1727908800 | 8.92 | -0.1 | -1.11 | 9.03 | 9.11 | 8.92 | 178931 |
| 1727822400 | 9.02 | -0.22 | -2.38 | 9.18 | 9.18 | 8.91 | 295950 |
| 1727735520 | 9.24 | 0.1 | 1.09 | 9.0399999 | 9.3 | 9.0399999 | 348308 |
| 1727476800 | 9.14 | -0.04 | -0.44 | 9.26 | 9.3 | 9.085 | 387108 |
| 1727390400 | 9.18 | 0.22 | 2.46 | 9.09 | 9.24 | 9.075 | 415192 |
| 1727304000 | 8.96 | -0.12 | -1.32 | 9.05 | 9.24 | 8.96 | 471806 |
| 1727217600 | 9.08 | 0.19 | 2.14 | 9.02 | 9.09 | 8.94 | 399883 |
| 1727131200 | 8.89 | -0.08 | -0.89 | 9.06 | 9.06 | 8.855 | 281792 |
| 1726872000 | 8.97 | -0.12 | -1.32 | 9.16 | 9.16 | 8.78 | 586754 |
| 1726785600 | 9.09 | 0.27 | 3.06 | 9.14 | 9.25 | 8.99 | 674583 |
| 1726699200 | 8.82 | -0.01 | -0.11 | 8.7899999 | 9.05 | 8.74 | 478464 |
| 1726612800 | 8.83 | 0.06 | 0.68 | 8.96 | 8.96 | 8.73 | 339653 |
| 1726526400 | 8.77 | -0.06 | -0.68 | 8.8699999 | 8.95 | 8.76 | 422580 |
| 1726267200 | 8.83 | 0.26 | 3.03 | 8.78 | 8.96 | 8.77 | 820140 |
| 1726180800 | 8.57 | -0.08 | -0.92 | 8.75 | 8.8 | 8.57 | 334844 |
| 1726094400 | 8.65 | 0.14 | 1.65 | 8.5399999 | 8.74 | 8.39 | 444368 |
| 1726008000 | 8.51 | 0.24 | 2.90 | 8.25 | 8.568 | 8.22 | 627830 |
| 1725921600 | 8.27 | 0.21 | 2.61 | 8.06 | 8.49 | 8.05 | 551208 |
| 1725662400 | 8.06 | -0.25 | -3.01 | 8.3699999 | 8.3699999 | 8.06 | 322069 |
| 1725576000 | 8.31 | -0.16 | -1.89 | 8.5 | 8.51 | 8.265 | 269612 |
| 1725489600 | 8.47 | -0.2 | -2.31 | 8.7 | 8.75 | 8.465 | 314914 |
| 1725403200 | 8.67 | -0.15 | -1.70 | 8.8019 | 8.9 | 8.59 | 363222 |
| 1725057600 | 8.82 | -0.15 | -1.67 | 8.96 | 9 | 8.635 | 1566443 |
| 1724971200 | 8.97 | 0.07 | 0.79 | 8.95 | 9.15 | 8.88 | 604666 |
| 1724884800 | 8.9 | -0.04 | -0.45 | 8.84 | 9.05 | 8.8 | 456979 |
| 1724798400 | 8.94 | 0.13 | 1.48 | 8.85 | 9.05 | 8.7899999 | 704073 |
| 1724712000 | 8.81 | 0.1 | 1.15 | 8.93 | 8.94 | 8.74 | 453610 |
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
