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 | -0.29 | -3.62047440699 | 8.01 | 8.02 | 7.39 | 1353080 | 7.61785382 | CS |
| 4 | -0.05 | -0.643500643501 | 7.77 | 8.17 | 6.87 | 1487900 | 7.46322026 | CS |
| 12 | 0.97 | 14.3703703704 | 6.75 | 8.79 | 6.14 | 1820695 | 7.37475017 | CS |
| 26 | 2.2 | 39.8550724638 | 5.52 | 8.79 | 4.86 | 1662668 | 6.58408435 | CS |
| 52 | 4.27 | 123.768115942 | 3.45 | 8.79 | 2.87 | 1507557 | 5.56160897 | CS |
| 156 | 3.82 | 97.9487179487 | 3.9 | 8.79 | 1.27 | 1250131 | 4.07832775 | CS |
| 260 | 3 | 63.5593220339 | 4.72 | 8.79 | 1.27 | 1376089 | 4.21377506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 7.72 | 0.12 | 1.58 | 7.6 | 7.75 | 7.6 | 717821 |
| 1732833600 | 7.6 | 0.04 | 0.53 | 7.59 | 7.65 | 7.58 | 253300 |
| 1732747200 | 7.56 | 0.02 | 0.27 | 7.6 | 7.75 | 7.53 | 1595281 |
| 1732660800 | 7.54 | 0.06 | 0.80 | 7.47 | 7.55 | 7.42 | 1110982 |
| 1732574400 | 7.48 | -0.51 | -6.38 | 7.7 | 7.7 | 7.39 | 2417681 |
| 1732315200 | 7.99 | 0.04 | 0.50 | 8.01 | 8.02 | 7.87 | 1388154 |
| 1732228800 | 7.95 | 0.16 | 2.05 | 7.89 | 7.98 | 7.74 | 1326002 |
| 1732142400 | 7.79 | 0.07 | 0.91 | 7.72 | 7.88 | 7.66 | 930233 |
| 1732056000 | 7.72 | 0.29 | 3.90 | 7.59 | 7.76 | 7.41 | 1715586 |
| 1731969600 | 7.43 | 0.47 | 6.75 | 7.2 | 7.56 | 7.18 | 2005928 |
| 1731710400 | 6.96 | -0.05 | -0.71 | 7.03 | 7.13 | 6.94 | 1085565 |
| 1731624000 | 7.01 | 0.02 | 0.29 | 6.87 | 7.06 | 6.87 | 918365 |
| 1731537600 | 6.99 | -0.03 | -0.43 | 7.1 | 7.18 | 6.97 | 1320681 |
| 1731451200 | 7.02 | -0.24 | -3.31 | 7.13 | 7.23 | 6.93 | 1615199 |
| 1731364800 | 7.26 | -0.63 | -7.98 | 7.48 | 7.61 | 7.01 | 2713773 |
| 1731105600 | 7.89 | 0.5 | 6.77 | 7.6 | 8.17 | 7.32 | 2566220 |
| 1731019200 | 7.39 | 0.17 | 2.35 | 7.3 | 7.39 | 7.2 | 2060446 |
| 1730932800 | 7.22 | -0.16 | -2.17 | 7.2 | 7.35 | 6.96 | 1544183 |
| 1730846400 | 7.38 | 0.01 | 0.14 | 7.38 | 7.5 | 7.3 | 1110800 |
| 1730760000 | 7.37 | -0.19 | -2.51 | 7.58 | 7.62 | 7.33 | 1011771 |
| 1730497200 | 7.56 | -0.17 | -2.20 | 7.77 | 7.81 | 7.52 | 1067852 |
| 1730410800 | 7.73 | -0.19 | -2.40 | 7.78 | 7.8 | 7.55 | 1191634 |
| 1730324400 | 7.92 | -0.1 | -1.25 | 8.01 | 8.01 | 7.77 | 1072635 |
| 1730238000 | 8.02 | 0.18 | 2.30 | 7.89 | 8.05 | 7.78 | 1070548 |
| 1730151600 | 7.84 | -0.19 | -2.37 | 7.99 | 8.02 | 7.78 | 1161993 |
| 1729892400 | 8.03 | -0.28 | -3.37 | 8.22 | 8.28 | 8 | 1172427 |
| 1729806000 | 8.31 | 0.09 | 1.09 | 8.33 | 8.39 | 8.05 | 1583770 |
| 1729719600 | 8.22 | -0.22 | -2.61 | 8.2899999 | 8.32 | 8.01 | 2132131 |
| 1729633200 | 8.44 | -0.08 | -0.94 | 8.66 | 8.7899999 | 8.41 | 1946866 |
| 1729546800 | 8.52 | 0.29 | 3.52 | 8.3 | 8.67 | 8.25 | 2902127 |
| 1729287600 | 8.23 | 1.17 | 16.57 | 7.22 | 8.33 | 7.2 | 5046599 |
| 1729201200 | 7.06 | 0.07 | 1.00 | 7.02 | 7.12 | 6.95 | 1649188 |
| 1729114800 | 6.99 | 0.21 | 3.10 | 6.92 | 7.09 | 6.89 | 2228848 |
| 1729028400 | 6.78 | 0.14 | 2.11 | 6.61 | 6.79 | 6.55 | 1915409 |
| 1728682800 | 6.64 | -0.04 | -0.60 | 6.82 | 6.89 | 6.57 | 2338447 |
| 1728596400 | 6.68 | 0.44 | 7.05 | 6.4 | 6.75 | 6.39 | 2150795 |
| 1728510000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1728423600 | 6.24 | 0.05 | 0.81 | 6.2 | 6.3 | 6.14 | 1757211 |
| 1728337200 | 6.19 | -0.65 | -9.50 | 6.58 | 6.6 | 6.16 | 5036697 |
| 1728078000 | 6.84 | -0.13 | -1.87 | 6.96 | 7.04 | 6.81 | 1200489 |
| 1727991600 | 6.97 | -0.21 | -2.92 | 7.1 | 7.11 | 6.88 | 1774494 |
| 1727905200 | 7.18 | -0.02 | -0.28 | 7.13 | 7.23 | 7.09 | 1095796 |
| 1727818800 | 7.2 | 0.11 | 1.55 | 7.2 | 7.3 | 7.12 | 1086184 |
| 1727730000 | 7.09 | -0.04 | -0.56 | 7.07 | 7.12 | 6.99 | 903448 |
| 1727473200 | 7.13 | -0.31 | -4.17 | 7.41 | 7.45 | 7.06 | 1432787 |
| 1727386800 | 7.44 | 0 | 0.00 | 7.45 | 7.54 | 7.42 | 2280546 |
| 1727300400 | 7.44 | 0.07 | 0.95 | 7.35 | 7.5 | 7.3 | 2247749 |
| 1727214000 | 7.37 | 0.09 | 1.24 | 7.35 | 7.47 | 7.26 | 1151356 |
| 1727127600 | 7.28 | -0.21 | -2.80 | 7.45 | 7.53 | 7.26 | 3081870 |
| 1726868400 | 7.49 | 0.29 | 4.03 | 7.32 | 7.53 | 7.28 | 7608956 |
| 1726782000 | 7.2 | -0.01 | -0.14 | 7.4 | 7.4 | 7.16 | 1756475 |
| 1726695600 | 7.21 | -0.14 | -1.90 | 7.35 | 7.55 | 7.17 | 1416343 |
| 1726609200 | 7.35 | -0.06 | -0.81 | 7.35 | 7.45 | 7.27 | 1555187 |
| 1726522800 | 7.41 | 0.05 | 0.68 | 7.36 | 7.55 | 7.35 | 1557028 |
| 1726263600 | 7.36 | 0.11 | 1.52 | 7.42 | 7.43 | 7.23 | 2216922 |
| 1726177200 | 7.25 | 0.54 | 8.05 | 6.86 | 7.3 | 6.86 | 1894092 |
| 1726090800 | 6.71 | 0.19 | 2.91 | 6.58 | 6.71 | 6.5199999 | 1248105 |
| 1726004400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1725918000 | 6.5199999 | -0.01 | -0.15 | 6.5599999 | 6.64 | 6.5 | 743938 |
| 1725658800 | 6.53 | -0.25 | -3.69 | 6.75 | 6.78 | 6.51 | 1412517 |
| 1725572400 | 6.78 | 0.28 | 4.31 | 6.65 | 6.84 | 6.55 | 1895385 |
| 1725486000 | 6.5 | -0.07 | -1.07 | 6.5199999 | 6.61 | 6.48 | 1346407 |
| 1725399600 | 6.57 | -0.09 | -1.35 | 6.6 | 6.65 | 6.39 | 1827353 |
| 1725054000 | 6.66 | -0.13 | -1.91 | 6.76 | 6.81 | 6.63 | 1815145 |
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
