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 | 0.23 | 2.94117647059 | 7.82 | 8.34 | 7.75 | 193692 | 8.05654104 | CS |
| 4 | 0.23 | 2.94117647059 | 7.82 | 8.83 | 7.32 | 273316 | 8.0242982 | CS |
| 12 | -1.09 | -11.9256017505 | 9.14 | 9.14 | 7.32 | 230913 | 8.03634208 | CS |
| 26 | -1.69 | -17.3511293634 | 9.74 | 10.72 | 7.32 | 195667 | 8.85319462 | CS |
| 52 | -1.94 | -19.4194194194 | 9.99 | 12.37 | 7.32 | 176349 | 9.39883936 | CS |
| 156 | 3.4 | 73.1182795699 | 4.65 | 15.67 | 3.98 | 311481 | 9.63597974 | CS |
| 260 | 7.38 | 1101.49253731 | 0.67 | 15.67 | 0.2 | 254683 | 7.76131694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1732315200 | 8.21 | 0.06 | 0.74 | 8.16 | 8.21 | 8.03 | 175918 |
| 1732228800 | 8.15 | 0.03 | 0.37 | 8.25 | 8.34 | 8.15 | 171418 |
| 1732142400 | 8.1199999 | 0.25 | 3.18 | 7.87 | 8.1199999 | 7.87 | 233955 |
| 1732056000 | 7.87 | -0.08 | -1.01 | 7.84 | 7.92 | 7.75 | 207675 |
| 1731969600 | 7.95 | 0.2 | 2.58 | 7.82 | 8.0399999 | 7.81 | 179493 |
| 1731710400 | 7.75 | -0.16 | -2.02 | 7.82 | 8 | 7.69 | 219033 |
| 1731624000 | 7.91 | 0.21 | 2.73 | 7.75 | 8.02 | 7.75 | 266851 |
| 1731537600 | 7.7 | 0.15 | 1.99 | 7.61 | 7.76 | 7.32 | 311170 |
| 1731451200 | 7.55 | -0.31 | -3.94 | 7.86 | 7.88 | 7.54 | 424537 |
| 1731364800 | 7.86 | -0.32 | -3.91 | 8.1 | 8.1 | 7.75 | 329872 |
| 1731105600 | 8.18 | -0.27 | -3.20 | 8.46 | 8.46 | 8.13 | 221055 |
| 1731019200 | 8.45 | -0.35 | -3.98 | 8.75 | 8.75 | 8.4 | 344437 |
| 1730932800 | 8.8 | 0.48 | 5.77 | 8.26 | 8.83 | 8.26 | 352758 |
| 1730846400 | 8.32 | -0.01 | -0.12 | 8.27 | 8.42 | 8.27 | 178484 |
| 1730760000 | 8.33 | 0.48 | 6.11 | 7.9 | 8.39 | 7.9 | 346221 |
| 1730497200 | 7.85 | -0.05 | -0.63 | 7.91 | 8.1 | 7.74 | 398967 |
| 1730410800 | 7.9 | -0.08 | -1.00 | 8.35 | 8.39 | 7.89 | 290226 |
| 1730324400 | 7.98 | 0.2 | 2.57 | 7.81 | 8.06 | 7.77 | 393656 |
| 1730238000 | 7.78 | -0.12 | -1.52 | 7.93 | 8.01 | 7.77 | 184558 |
| 1730151600 | 7.9 | -0.28 | -3.42 | 7.82 | 8.01 | 7.77 | 236036 |
| 1729892400 | 8.18 | 0.19 | 2.38 | 8 | 8.2899999 | 8 | 345037 |
| 1729806000 | 7.99 | 0.16 | 2.04 | 7.91 | 8.03 | 7.78 | 111531 |
| 1729719600 | 7.83 | -0.01 | -0.13 | 7.87 | 7.88 | 7.71 | 284940 |
| 1729633200 | 7.84 | -0.16 | -2.00 | 8.06 | 8.09 | 7.84 | 262736 |
| 1729546800 | 8 | -0.04 | -0.50 | 8.16 | 8.28 | 7.98 | 275632 |
| 1729287600 | 8.0399999 | -0.03 | -0.37 | 8.1 | 8.17 | 7.89 | 278664 |
| 1729201200 | 8.07 | 0.01 | 0.12 | 8.06 | 8.1199999 | 7.88 | 169635 |
| 1729114800 | 8.06 | -0.19 | -2.30 | 8.27 | 8.32 | 8.03 | 101075 |
| 1729028400 | 8.25 | -0.45 | -5.17 | 8.34 | 8.34 | 8.08 | 263657 |
| 1728682800 | 8.7 | 0.09 | 1.05 | 8.59 | 8.71 | 8.56 | 116228 |
| 1728596400 | 8.61 | 0.18 | 2.14 | 8.41 | 8.74 | 8.39 | 144547 |
| 1728510000 | 8.43 | 0.12 | 1.44 | 8.16 | 8.43 | 8.16 | 150336 |
| 1728423600 | 8.31 | -0.37 | -4.26 | 8.45 | 8.47 | 8.18 | 317282 |
| 1728337200 | 8.68 | 0.27 | 3.21 | 8.5399999 | 8.71 | 8.5 | 232231 |
| 1728078000 | 8.41 | 0.04 | 0.48 | 8.46 | 8.53 | 8.2899999 | 303240 |
| 1727991600 | 8.3699999 | 0.22 | 2.70 | 8.2 | 8.42 | 8.1199999 | 133550 |
| 1727905200 | 8.15 | 0.06 | 0.74 | 8.28 | 8.33 | 7.94 | 249921 |
| 1727818800 | 8.09 | 0.58 | 7.72 | 7.5 | 8.11 | 7.41 | 514895 |
| 1727732400 | 7.51 | 0.06 | 0.81 | 7.44 | 7.51 | 7.36 | 140501 |
| 1727473200 | 7.45 | -0.06 | -0.80 | 7.56 | 7.62 | 7.43 | 138382 |
| 1727386800 | 7.51 | -0.27 | -3.47 | 7.67 | 7.69 | 7.45 | 306391 |
| 1727300400 | 7.78 | -0.12 | -1.52 | 7.86 | 7.91 | 7.71 | 124151 |
| 1727214000 | 7.9 | 0.04 | 0.51 | 8.03 | 8.03 | 7.82 | 186885 |
| 1727127600 | 7.86 | -0.06 | -0.76 | 7.94 | 8.11 | 7.76 | 97364 |
| 1726868400 | 7.92 | 0.02 | 0.25 | 7.89 | 8.05 | 7.66 | 210945 |
| 1726782000 | 7.9 | -0.04 | -0.50 | 8.17 | 8.17 | 7.87 | 225446 |
| 1726695600 | 7.94 | -0.04 | -0.50 | 7.96 | 8.1 | 7.82 | 128941 |
| 1726609200 | 7.98 | 0.16 | 2.05 | 7.84 | 7.99 | 7.74 | 141364 |
| 1726522800 | 7.82 | -0.07 | -0.89 | 7.95 | 8.03 | 7.69 | 158019 |
| 1726263600 | 7.89 | 0.02 | 0.25 | 7.94 | 8.02 | 7.85 | 130269 |
| 1726177200 | 7.87 | 0 | 0.00 | 7.94 | 7.97 | 7.77 | 211836 |
| 1726090800 | 7.87 | -0.11 | -1.38 | 7.99 | 8.09 | 7.7 | 242344 |
| 1726004400 | 7.98 | 0.06 | 0.76 | 8.03 | 8.0399999 | 7.76 | 197722 |
| 1725918000 | 7.92 | 0.14 | 1.80 | 7.99 | 8.06 | 7.78 | 202756 |
| 1725658800 | 7.78 | -0.22 | -2.75 | 8.07 | 8.13 | 7.72 | 273955 |
| 1725572400 | 8 | -0.29 | -3.50 | 8.38 | 8.38 | 7.97 | 231545 |
| 1725486000 | 8.2899999 | -0.21 | -2.47 | 8.53 | 8.6 | 8.28 | 161883 |
| 1725399600 | 8.5 | -0.76 | -8.21 | 9.14 | 9.14 | 8.48 | 160776 |
| 1725054000 | 9.26 | -0.45 | -4.63 | 9.47 | 9.5399999 | 9.24 | 188508 |
| 1724967600 | 9.71 | 0.24 | 2.53 | 9.47 | 9.8 | 9.47 | 221187 |
| 1724881200 | 9.47 | -0.04 | -0.42 | 9.42 | 9.5399999 | 9.4 | 128133 |
| 1724794800 | 9.51 | 0.13 | 1.39 | 9.6199999 | 9.6199999 | 9.47 | 106446 |
| 1724708400 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
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
