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 | -0.49 | -5.6976744186 | 8.6 | 8.97 | 8.07 | 2363008 | 8.62245399 | CS |
| 4 | -0.39 | -4.58823529412 | 8.5 | 8.97 | 6.89 | 2910496 | 8.04901755 | CS |
| 12 | -0.93 | -10.2876106195 | 9.04 | 9.37 | 6.89 | 2436443 | 8.32304591 | CS |
| 26 | -2.69 | -24.9074074074 | 10.8 | 11.15 | 6.89 | 2360382 | 9.06615318 | CS |
| 52 | 0 | 0 | 8.11 | 11.51 | 6.89 | 2433664 | 9.2996869 | CS |
| 156 | 0.87 | 12.0165745856 | 7.24 | 11.51 | 2.25 | 1798798 | 7.17424376 | CS |
| 260 | 7.71 | 1927.5 | 0.4 | 11.51 | 0.365 | 1527956 | 6.38946187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 8.33 | -0.38 | -4.36 | 8.72 | 8.76 | 8.23 | 2704884 |
| 1742938800 | 8.71 | 0.05 | 0.58 | 8.84 | 8.88 | 8.56 | 2046039 |
| 1742852400 | 8.66 | 0.09 | 1.05 | 8.71 | 8.8 | 8.56 | 1406873 |
| 1742593200 | 8.57 | -0.34 | -3.82 | 8.71 | 8.86 | 8.46 | 3140025 |
| 1742506800 | 8.91 | 0.13 | 1.48 | 8.6 | 8.97 | 8.6 | 2517218 |
| 1742420400 | 8.78 | 0.35 | 4.15 | 8.53 | 8.8 | 8.45 | 2009719 |
| 1742334000 | 8.43 | 0.05 | 0.60 | 8.5 | 8.53 | 8.26 | 2323950 |
| 1742247600 | 8.38 | 0.44 | 5.54 | 8 | 8.41 | 8 | 2734732 |
| 1741988400 | 7.94 | 0.12 | 1.53 | 7.95 | 8.09 | 7.82 | 4033462 |
| 1741902000 | 7.82 | 0.01 | 0.13 | 7.77 | 8 | 7.6 | 3909096 |
| 1741815600 | 7.81 | 0.25 | 3.31 | 7.72 | 7.9 | 7.7 | 2707848 |
| 1741729200 | 7.56 | 0.58 | 8.31 | 7.2 | 7.66 | 7.2 | 3553590 |
| 1741642800 | 6.98 | -0.86 | -10.97 | 7.65 | 7.72 | 6.89 | 5415406 |
| 1741387200 | 7.84 | -0.29 | -3.57 | 8.07 | 8.15 | 7.69 | 3147518 |
| 1741300800 | 8.13 | -0.2 | -2.40 | 8.26 | 8.49 | 8.1 | 2710672 |
| 1741214400 | 8.33 | 0.53 | 6.79 | 8 | 8.35 | 7.96 | 3777083 |
| 1741128000 | 7.8 | 0.02 | 0.26 | 7.69 | 7.9 | 7.54 | 2309681 |
| 1741041600 | 7.78 | -0.21 | -2.63 | 8.19 | 8.28 | 7.67 | 2862835 |
| 1740782400 | 7.99 | -0.3 | -3.62 | 8.19 | 8.2 | 7.8 | 3279715 |
| 1740696000 | 8.2899999 | -0.22 | -2.59 | 8.5 | 8.6 | 8.2899999 | 1619577 |
| 1740609600 | 8.51 | 0.28 | 3.40 | 8.39 | 8.72 | 8.39 | 1993365 |
| 1740523200 | 8.23 | -0.11 | -1.32 | 8.32 | 8.46 | 8.07 | 2082006 |
| 1740436800 | 8.34 | 0.14 | 1.71 | 8.23 | 8.41 | 8.05 | 1584375 |
| 1740177600 | 8.2 | -0.54 | -6.18 | 8.72 | 8.72 | 8.14 | 2118992 |
| 1740091200 | 8.74 | 0.56 | 6.85 | 8.5 | 8.8 | 8.5 | 3540845 |
| 1740004800 | 8.18 | -0.33 | -3.88 | 8.42 | 8.52 | 8.16 | 2403956 |
| 1739918400 | 8.51 | -0.13 | -1.50 | 8.71 | 8.81 | 8.43 | 1831676 |
| 1739572800 | 8.64 | -0.15 | -1.71 | 8.75 | 8.82 | 8.51 | 1434842 |
| 1739486400 | 8.7899999 | 0.24 | 2.81 | 8.63 | 8.81 | 8.52 | 1301464 |
| 1739400000 | 8.55 | 0.06 | 0.71 | 8.36 | 8.67 | 8.36 | 1397927 |
| 1739313600 | 8.49 | -0.15 | -1.74 | 8.46 | 8.66 | 8.3 | 2691699 |
| 1739227200 | 8.64 | 0.05 | 0.58 | 8.73 | 8.74 | 8.5 | 2174263 |
| 1738968000 | 8.59 | 0.25 | 3.00 | 8.63 | 8.76 | 8.51 | 3549676 |
| 1738881600 | 8.34 | 0 | 0.00 | 8.48 | 8.67 | 8.17 | 1858620 |
| 1738795200 | 8.34 | 0.01 | 0.12 | 8.3 | 8.45 | 8.2 | 2816773 |
| 1738708800 | 8.33 | 0.28 | 3.48 | 8.05 | 8.38 | 8.01 | 2471262 |
| 1738622400 | 8.05 | -0.09 | -1.11 | 7.87 | 8.18 | 7.79 | 2981161 |
| 1738363200 | 8.14 | -0.27 | -3.21 | 8.33 | 8.33 | 8.13 | 4328785 |
| 1738276800 | 8.41 | 0 | 0.00 | 8.5 | 8.55 | 8.31 | 1609152 |
| 1738190400 | 8.41 | 0.43 | 5.39 | 7.91 | 8.44 | 7.9 | 3416134 |
| 1738104000 | 7.98 | -0.23 | -2.80 | 8.1 | 8.11 | 7.78 | 2682800 |
| 1738017600 | 8.21 | -0.26 | -3.07 | 8.24 | 8.27 | 8.0399999 | 1752231 |
| 1737758400 | 8.47 | 0.2 | 2.42 | 8.4 | 8.52 | 8.35 | 2238379 |
| 1737672000 | 8.27 | 0.02 | 0.24 | 8.27 | 8.35 | 8.05 | 2750168 |
| 1737585600 | 8.25 | -0.6 | -6.78 | 8.75 | 8.77 | 8.22 | 3123999 |
| 1737499200 | 8.85 | -0.24 | -2.64 | 8.69 | 9.06 | 8.69 | 2872715 |
| 1737412800 | 9.09 | 0.27 | 3.06 | 8.88 | 9.1 | 8.8 | 563343 |
| 1737153600 | 8.82 | 0.05 | 0.57 | 8.73 | 8.96 | 8.65 | 1768774 |
| 1737067200 | 8.77 | -0.11 | -1.24 | 8.95 | 9.11 | 8.65 | 1790513 |
| 1736980800 | 8.88 | 0.29 | 3.38 | 8.83 | 8.92 | 8.63 | 1392719 |
| 1736894400 | 8.59 | 0.05 | 0.59 | 8.61 | 8.68 | 8.41 | 1279002 |
| 1736808000 | 8.5399999 | -0.15 | -1.73 | 8.58 | 8.65 | 8.3 | 2472030 |
| 1736548800 | 8.69 | -0.54 | -5.85 | 9.35 | 9.3699999 | 8.67 | 2716985 |
| 1736462400 | 9.23 | 0.43 | 4.89 | 8.89 | 9.33 | 8.89 | 2092530 |
| 1736376000 | 8.8 | -0.19 | -2.11 | 8.99 | 9.0399999 | 8.73 | 2789210 |
| 1736289600 | 8.99 | -0.04 | -0.44 | 9.3 | 9.32 | 8.91 | 1736646 |
| 1736203200 | 9.03 | 0.03 | 0.33 | 9.2 | 9.35 | 9.02 | 1854577 |
| 1735944000 | 9 | 0.09 | 1.01 | 9 | 9.06 | 8.77 | 1219690 |
| 1735857600 | 8.91 | 0.02 | 0.22 | 9.0399999 | 9.17 | 8.82 | 856952 |
| 1735684800 | 8.89 | 0.16 | 1.83 | 8.73 | 8.92 | 8.58 | 1637164 |
| 1735598400 | 8.73 | -0.22 | -2.46 | 8.88 | 8.99 | 8.65 | 1328359 |
| 1735339200 | 8.95 | -0.05 | -0.56 | 8.97 | 9.08 | 8.9 | 911821 |
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
