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 | -0.17 | -2.13299874529 | 7.97 | 8.14 | 7.5 | 6628 | 7.90745376 | CS |
| 4 | 0.47 | 6.41200545703 | 7.33 | 8.14 | 6.98 | 8587 | 7.43496591 | CS |
| 12 | 1.05 | 15.5555555556 | 6.75 | 8.14 | 6.66 | 6173 | 7.33023224 | CS |
| 26 | -1.21 | -13.4295227525 | 9.01 | 9.01 | 6.01 | 5299 | 7.23773599 | CS |
| 52 | -2.2 | -22 | 10 | 10.05 | 6.01 | 7487 | 8.4144572 | CS |
| 156 | -2.2 | -22 | 10 | 10.05 | 6.01 | 7487 | 8.4144572 | CS |
| 260 | -2.2 | -22 | 10 | 10.05 | 6.01 | 7487 | 8.4144572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1743111600 | 7.95 | -0.19 | -2.33 | 8.01 | 8.1199999 | 7.9 | 18909 |
| 1743025200 | 8.14 | 0.4 | 5.17 | 8 | 8.14 | 7.78 | 4229 |
| 1742938800 | 7.74 | -0.01 | -0.13 | 7.71 | 7.89 | 7.69 | 3800 |
| 1742852400 | 7.75 | 0.25 | 3.33 | 7.73 | 7.8 | 7.71 | 5500 |
| 1742593200 | 7.5 | -0.36 | -4.58 | 7.97 | 7.97 | 7.5 | 701 |
| 1742506800 | 7.86 | 0.15 | 1.95 | 7.61 | 7.86 | 7.52 | 1400 |
| 1742420400 | 7.71 | 0.37 | 5.04 | 7.74 | 8 | 7.62 | 29910 |
| 1742334000 | 7.34 | 0.11 | 1.52 | 7.63 | 7.63 | 7.32 | 41070 |
| 1742247600 | 7.23 | 0.15 | 2.12 | 7.15 | 7.33 | 7.09 | 920 |
| 1741988400 | 7.08 | 0.08 | 1.14 | 7.2 | 7.21 | 7.08 | 1200 |
| 1741902000 | 7 | 0 | 0.00 | 7.11 | 7.11 | 7 | 3400 |
| 1741815600 | 7 | -0.03 | -0.43 | 7.05 | 7.1 | 7 | 20100 |
| 1741729200 | 7.03 | 0.01 | 0.14 | 7.3 | 7.34 | 7.03 | 3700 |
| 1741642800 | 7.02 | -0.18 | -2.50 | 7.15 | 7.15 | 6.98 | 4100 |
| 1741387200 | 7.2 | -0.03 | -0.41 | 7.1 | 7.2 | 7.1 | 7100 |
| 1741300800 | 7.23 | -0.01 | -0.14 | 7.42 | 7.42 | 7.1 | 1100 |
| 1741214400 | 7.24 | -0.01 | -0.14 | 7.5 | 7.55 | 7.16 | 18500 |
| 1741128000 | 7.25 | -0.34 | -4.48 | 7.29 | 7.29 | 7.25 | 5500 |
| 1741041600 | 7.59 | 0.59 | 8.43 | 7.59 | 7.59 | 7.59 | 400 |
| 1740782400 | 7 | -0.21 | -2.91 | 7.33 | 7.33 | 7 | 200 |
| 1740696000 | 7.21 | 0.02 | 0.28 | 7.15 | 7.21 | 7.15 | 1650 |
| 1740609600 | 7.19 | 0.08 | 1.13 | 7.35 | 7.38 | 7.19 | 2882 |
| 1740523200 | 7.11 | -0.05 | -0.70 | 7.13 | 7.3 | 7.11 | 1800 |
| 1740436800 | 7.16 | -0.38 | -5.04 | 7.32 | 7.32 | 7.16 | 2128 |
| 1740177600 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1740091200 | 7.54 | -0.03 | -0.40 | 7.54 | 7.54 | 7.54 | 1000 |
| 1740004800 | 7.57 | 0.12 | 1.61 | 7.46 | 7.6 | 7.46 | 2500 |
| 1739918400 | 7.45 | -0.14 | -1.84 | 7.52 | 7.57 | 7.45 | 4000 |
| 1739572800 | 7.59 | 0.16 | 2.15 | 7.62 | 7.76 | 7.59 | 13350 |
| 1739486400 | 7.43 | -0.12 | -1.59 | 7.56 | 7.6 | 7.43 | 6660 |
| 1739400000 | 7.55 | 0.15 | 2.03 | 7.4 | 7.55 | 7.4 | 7400 |
| 1739313600 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.33 | 6822 |
| 1739227200 | 7.5 | 0.13 | 1.76 | 7.58 | 7.58 | 7.4 | 2250 |
| 1738968000 | 7.37 | 0.03 | 0.41 | 7.22 | 7.4 | 7.2 | 11300 |
| 1738881600 | 7.34 | 0.23 | 3.23 | 7.34 | 7.34 | 7.34 | 100 |
| 1738795200 | 7.11 | -0.09 | -1.25 | 7.3 | 7.3 | 7.11 | 700 |
| 1738708800 | 7.2 | 0.09 | 1.27 | 7.2 | 7.25 | 7.2 | 9200 |
| 1738622400 | 7.11 | -0.14 | -1.93 | 7.11 | 7.11 | 7.11 | 300 |
| 1738363200 | 7.25 | 0.06 | 0.83 | 7.25 | 7.25 | 7.21 | 3850 |
| 1738276800 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1738190400 | 7.19 | 0.08 | 1.13 | 7.19 | 7.19 | 7.19 | 400 |
| 1738104000 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1738017600 | 7.11 | -0.09 | -1.25 | 7.2 | 7.2 | 7.11 | 3100 |
| 1737758400 | 7.2 | 0 | 0.00 | 7.25 | 7.35 | 7.2 | 4930 |
| 1737672000 | 7.2 | -0.1 | -1.37 | 7.23 | 7.27 | 7.18 | 13800 |
| 1737585600 | 7.3 | -0.01 | -0.14 | 7.3 | 7.33 | 7.3 | 7600 |
| 1737499200 | 7.31 | 0.08 | 1.11 | 7.31 | 7.31 | 7.31 | 110 |
| 1737412800 | 7.23 | 0.08 | 1.12 | 7.25 | 7.29 | 7.23 | 8400 |
| 1737153600 | 7.15 | 0.14 | 2.00 | 7.36 | 7.36 | 7.15 | 34400 |
| 1737067200 | 7.01 | 0.01 | 0.14 | 7 | 7.21 | 7 | 10300 |
| 1736980800 | 7 | -0.2 | -2.78 | 7.075 | 7.08 | 7 | 11500 |
| 1736894400 | 7.2 | 0.28 | 4.05 | 7.16 | 7.2 | 7.16 | 300 |
| 1736808000 | 6.92 | -0.05 | -0.72 | 7.04 | 7.04 | 6.92 | 400 |
| 1736548800 | 6.97 | -0.06 | -0.85 | 7.1 | 7.1 | 6.97 | 4416 |
| 1736462400 | 7.03 | 0.12 | 1.74 | 7.03 | 7.03 | 7.03 | 100 |
| 1736376000 | 6.91 | -0.19 | -2.68 | 7.1 | 7.1 | 6.79 | 2305 |
| 1736289600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1736203200 | 7.1 | 0.35 | 5.19 | 6.98 | 7.1 | 6.66 | 12400 |
| 1735944000 | 6.75 | 0.17 | 2.58 | 6.75 | 6.75 | 6.75 | 100 |
| 1735857600 | 6.58 | 0.05 | 0.77 | 6.74 | 6.74 | 6.55 | 8395 |
| 1735684800 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1735598400 | 6.53 | 0.09 | 1.40 | 6.77 | 6.77 | 6.5 | 1200 |
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
