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 | -0.34 | -4.72222222222 | 7.2 | 7.38 | 6.54 | 417762 | 7.00092744 | CS |
| 4 | -0.4 | -5.50964187328 | 7.26 | 8.58 | 6.54 | 374957 | 7.65724945 | CS |
| 12 | 0.25 | 3.78214826021 | 6.61 | 8.58 | 6.12 | 380381 | 7.5028513 | CS |
| 26 | 2.63 | 62.1749408983 | 4.23 | 8.58 | 3.98 | 364985 | 6.38208383 | CS |
| 52 | 3.14 | 84.4086021505 | 3.72 | 8.58 | 3.66 | 384312 | 5.63123054 | CS |
| 156 | 6.42 | 1459.09090909 | 0.44 | 8.58 | 0.415 | 407435 | 3.41690344 | CS |
| 260 | 6.56 | 2186.66666667 | 0.3 | 8.58 | 0.2 | 298907 | 2.86041873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 7.07 | 0.17 | 2.46 | 6.85 | 7.15 | 6.77 | 253152 |
| 1741300800 | 6.9 | -0.1 | -1.43 | 7.08 | 7.08 | 6.76 | 263684 |
| 1741214400 | 7 | -0.02 | -0.28 | 6.87 | 7.02 | 6.73 | 371301 |
| 1741128000 | 7.02 | 0.02 | 0.29 | 6.77 | 7.03 | 6.54 | 529250 |
| 1741041600 | 7 | -0.18 | -2.51 | 7.2 | 7.38 | 6.94 | 671422 |
| 1740782400 | 7.18 | -0.07 | -0.97 | 7.33 | 7.33 | 7.03 | 217387 |
| 1740696000 | 7.25 | -0.09 | -1.23 | 7.42 | 7.47 | 7.24 | 166846 |
| 1740609600 | 7.34 | -0.18 | -2.39 | 7.45 | 7.51 | 7.22 | 297804 |
| 1740523200 | 7.52 | -0.28 | -3.59 | 7.8 | 7.81 | 7.5 | 270820 |
| 1740436800 | 7.8 | -0.18 | -2.26 | 7.99 | 8.05 | 7.8 | 239632 |
| 1740177600 | 7.98 | 0.05 | 0.63 | 7.93 | 8.19 | 7.76 | 281342 |
| 1740091200 | 7.93 | -0.42 | -5.03 | 8.43 | 8.43 | 7.92 | 456401 |
| 1740004800 | 8.35 | -0.13 | -1.53 | 8.48 | 8.58 | 8.2899999 | 418639 |
| 1739918400 | 8.48 | 0.24 | 2.91 | 8.32 | 8.49 | 8.2 | 394451 |
| 1739572800 | 8.24 | -0.05 | -0.60 | 8.34 | 8.35 | 8.17 | 359904 |
| 1739486400 | 8.2899999 | 0.97 | 13.25 | 7.72 | 8.4 | 7.72 | 1293914 |
| 1739400000 | 7.32 | -0.02 | -0.27 | 7.25 | 7.5 | 7.25 | 167262 |
| 1739313600 | 7.34 | 0.05 | 0.69 | 7.33 | 7.47 | 7.26 | 223004 |
| 1739227200 | 7.29 | 0.09 | 1.25 | 7.26 | 7.48 | 7.23 | 247975 |
| 1738968000 | 7.2 | 0.04 | 0.56 | 7.13 | 7.3 | 7.13 | 131313 |
| 1738881600 | 7.16 | 0.04 | 0.56 | 7.15 | 7.22 | 7.03 | 276199 |
| 1738795200 | 7.12 | -0.21 | -2.86 | 7.3 | 7.3 | 6.99 | 299207 |
| 1738708800 | 7.33 | 0.19 | 2.66 | 7.1 | 7.4 | 7 | 238405 |
| 1738622400 | 7.14 | 0.08 | 1.13 | 6.76 | 7.25 | 6.76 | 341373 |
| 1738363200 | 7.06 | -0.18 | -2.49 | 7.25 | 7.25 | 7.01 | 198801 |
| 1738276800 | 7.24 | -0.1 | -1.36 | 7.49 | 7.5 | 7.18 | 275016 |
| 1738190400 | 7.34 | -0.37 | -4.80 | 7.6 | 7.69 | 7.27 | 566369 |
| 1738104000 | 7.71 | 0.05 | 0.65 | 7.75 | 7.79 | 7.6 | 264352 |
| 1738017600 | 7.66 | -0.13 | -1.67 | 7.83 | 7.85 | 7.57 | 318543 |
| 1737758400 | 7.79 | -0.13 | -1.64 | 7.91 | 7.92 | 7.64 | 455095 |
| 1737672000 | 7.92 | -0.08 | -1.00 | 8.09 | 8.23 | 7.87 | 491433 |
| 1737585600 | 8 | -0.03 | -0.37 | 8.02 | 8.09 | 7.77 | 400729 |
| 1737499200 | 8.03 | -0.17 | -2.07 | 8.1 | 8.31 | 7.94 | 591391 |
| 1737412800 | 8.2 | 0.28 | 3.54 | 7.94 | 8.21 | 7.94 | 462672 |
| 1737153600 | 7.92 | 0.16 | 2.06 | 7.75 | 7.96 | 7.71 | 551471 |
| 1737067200 | 7.76 | -0.17 | -2.14 | 7.9 | 7.95 | 7.72 | 316871 |
| 1736980800 | 7.93 | -0.02 | -0.25 | 8.02 | 8.02 | 7.87 | 277838 |
| 1736894400 | 7.95 | 0.02 | 0.25 | 7.97 | 8.15 | 7.88 | 653896 |
| 1736808000 | 7.93 | -0.06 | -0.75 | 8.02 | 8.1 | 7.85 | 618287 |
| 1736548800 | 7.99 | 0.45 | 5.97 | 7.8 | 8 | 7.65 | 905090 |
| 1736462400 | 7.54 | 0 | 0.00 | 7.46 | 7.61 | 7.3 | 559983 |
| 1736376000 | 7.54 | 0.37 | 5.16 | 7.17 | 7.55 | 7.17 | 532182 |
| 1736289600 | 7.17 | 0.22 | 3.17 | 7.01 | 7.26 | 7.01 | 296568 |
| 1736203200 | 6.95 | -0.36 | -4.92 | 7.33 | 7.35 | 6.93 | 406255 |
| 1735944000 | 7.31 | 0.11 | 1.53 | 7.23 | 7.33 | 7.09 | 522543 |
| 1735857600 | 7.2 | -0.06 | -0.83 | 7.25 | 7.34 | 7.04 | 366504 |
| 1735684800 | 7.26 | 0.47 | 6.92 | 6.79 | 7.31 | 6.79 | 442404 |
| 1735598400 | 6.79 | 0.17 | 2.57 | 6.6 | 6.9 | 6.6 | 253162 |
| 1735339200 | 6.62 | 0.02 | 0.30 | 6.6 | 6.68 | 6.46 | 220849 |
| 1735069200 | 6.6 | 0.2 | 3.12 | 6.4 | 6.65 | 6.4 | 105803 |
| 1734993600 | 6.4 | 0.19 | 3.06 | 6.21 | 6.42 | 6.12 | 277766 |
| 1734734400 | 6.21 | -0.01 | -0.16 | 6.15 | 6.29 | 6.15 | 209509 |
| 1734648000 | 6.22 | 0.01 | 0.16 | 6.29 | 6.46 | 6.2 | 237194 |
| 1734561600 | 6.21 | -0.25 | -3.87 | 6.41 | 6.51 | 6.19 | 304298 |
| 1734475200 | 6.46 | -0.14 | -2.12 | 6.51 | 6.5599999 | 6.36 | 412971 |
| 1734388800 | 6.6 | -0.06 | -0.90 | 6.61 | 6.8 | 6.57 | 394820 |
| 1734129600 | 6.66 | 0.03 | 0.45 | 6.63 | 6.79 | 6.59 | 377821 |
| 1734043200 | 6.63 | -0.34 | -4.88 | 6.7 | 6.85 | 6.58 | 651255 |
| 1733956800 | 6.97 | 0.36 | 5.45 | 6.63 | 6.97 | 6.63 | 590290 |
| 1733870400 | 6.61 | -0.07 | -1.05 | 6.59 | 6.85 | 6.53 | 702428 |
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
