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 | 0.05 | 0.605326876513 | 8.26 | 8.32 | 8.13 | 36970 | 8.26686184 | CS |
| 4 | 0.4 | 5.05689001264 | 7.91 | 8.32 | 7.55 | 20802 | 8.10140277 | CS |
| 12 | 0.99 | 13.5245901639 | 7.32 | 8.38 | 7.0001 | 18217 | 7.97940064 | CS |
| 26 | 1.72 | 26.1001517451 | 6.59 | 8.38 | 6.26 | 13778 | 7.63374365 | CS |
| 52 | 1.86 | 28.8372093023 | 6.45 | 8.38 | 5.758 | 10504 | 7.18915886 | CS |
| 156 | 2.16 | 35.1219512195 | 6.15 | 8.38 | 4.93 | 7230 | 6.66452681 | CS |
| 260 | 0.16986 | 2.08669629761 | 8.14014 | 8.721 | 2.28 | 6704 | 5.98410958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 8.2 | 0.01 | 0.12 | 8.2 | 8.2 | 8.2 | 11953 |
| 1732227900 | 8.19 | -0.01 | -0.12 | 8.15 | 8.19 | 8.13 | 6414 |
| 1732141740 | 8.2 | -0.1 | -1.15 | 8.2 | 8.2 | 8.2 | 24758 |
| 1732055040 | 8.295 | 0 | 0.00 | 8.295 | 8.295 | 8.295 | 0 |
| 1731968640 | 8.295 | 0.16 | 1.94 | 8.26 | 8.3 | 8.26 | 104753 |
| 1731709260 | 8.1373 | 0.21 | 2.64 | 7.55 | 8.1373 | 7.55 | 69684 |
| 1731622800 | 7.9281 | 0.04 | 0.54 | 7.86 | 7.9281 | 7.86 | 25254 |
| 1731536760 | 7.8855 | 0.01 | 0.07 | 7.8855 | 7.8855 | 7.8855 | 2767 |
| 1731450480 | 7.88 | -0.07 | -0.82 | 7.88 | 7.88 | 7.88 | 16119 |
| 1731363600 | 7.9455 | 0.04 | 0.45 | 7.932 | 7.9455 | 7.932 | 9981 |
| 1731104400 | 7.9098 | -0.18 | -2.23 | 8.1062999 | 8.1062999 | 7.9098 | 17348 |
| 1731018540 | 8.09 | 0.15 | 1.89 | 8 | 8.09 | 8 | 16092 |
| 1730931600 | 7.94 | -0.03 | -0.38 | 7.9007 | 7.99 | 7.9007 | 15630 |
| 1730845680 | 7.97 | 0.04 | 0.50 | 7.97 | 7.97 | 7.97 | 8300 |
| 1730759160 | 7.93 | 0.08 | 1.02 | 7.9337 | 7.94 | 7.93 | 21325 |
| 1730496180 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1730409780 | 7.85 | -0.09 | -1.16 | 7.855 | 7.855 | 7.85 | 2609 |
| 1730323500 | 7.9425 | 0.19 | 2.51 | 7.862 | 7.9425 | 7.86 | 2208 |
| 1730237280 | 7.748 | -0.12 | -1.55 | 7.78 | 7.78 | 7.748 | 5222 |
| 1730150880 | 7.87 | -0.11 | -1.39 | 7.91 | 7.91 | 7.87 | 14011 |
| 1729891500 | 7.981 | 0.09 | 1.15 | 7.981 | 7.981 | 7.981 | 21287 |
| 1729805160 | 7.89 | -0.11 | -1.32 | 7.89 | 7.89 | 7.89 | 528 |
| 1729718940 | 7.9955 | 0.04 | 0.48 | 7.9955 | 7.9955 | 7.9955 | 10966 |
| 1729632000 | 7.9575 | 0 | 0.00 | 7.9575 | 7.9575 | 7.9575 | 0 |
| 1729545600 | 7.9575 | -0.14 | -1.76 | 7.9575 | 7.9575 | 7.9575 | 9824 |
| 1729286400 | 8.1 | -0.1 | -1.22 | 8.0699 | 8.1 | 8.0699 | 19794 |
| 1729200000 | 8.2 | 0.23 | 2.89 | 7.9588 | 8.2 | 7.9588 | 27378 |
| 1729114080 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729027680 | 7.97 | -0.12 | -1.48 | 8.05 | 8.05 | 7.97 | 20904 |
| 1728941100 | 8.0901 | 0 | 0.00 | 8.0901 | 8.0901 | 8.0901 | 0 |
| 1728681900 | 8.0901 | -0.03 | -0.37 | 8.1 | 8.1 | 8.0901 | 24250 |
| 1728595560 | 8.1199999 | -0.05 | -0.61 | 8.38 | 8.38 | 8.1199999 | 13126 |
| 1728508800 | 8.17 | 0.04 | 0.43 | 8.17 | 8.17 | 8.17 | 5599 |
| 1728422580 | 8.135 | -0.07 | -0.79 | 8.1 | 8.135 | 8.0719999 | 729 |
| 1728336420 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728077220 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 3913 |
| 1727990760 | 8.2 | -0.12 | -1.42 | 8.2 | 8.2 | 8.2 | 23520 |
| 1727904000 | 8.3181 | 0.07 | 0.83 | 8.2446 | 8.3181 | 8.24 | 9639 |
| 1727818140 | 8.25 | 0.08 | 1.02 | 8.22 | 8.25 | 8.22 | 10862 |
| 1727731380 | 8.1664999 | 0.07 | 0.82 | 8.1 | 8.31 | 8.05 | 48401 |
| 1727472000 | 8.1 | -0 | -0.05 | 8.15 | 8.15 | 8.1 | 37147 |
| 1727386200 | 8.1039999 | 0.11 | 1.39 | 8.06 | 8.1039999 | 8.06 | 873 |
| 1727299200 | 7.9928 | 0 | 0.04 | 7.9928 | 7.9928 | 7.9928 | 68837 |
| 1727212800 | 7.99 | 0.24 | 3.11 | 7.8 | 8 | 7.8 | 28006 |
| 1727126940 | 7.749 | 0.01 | 0.12 | 7.79 | 7.79 | 7.749 | 12024 |
| 1726867200 | 7.74 | 0.16 | 2.11 | 7.69 | 7.74 | 7.69 | 13301 |
| 1726780860 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1726694460 | 7.58 | -0.02 | -0.26 | 7.58 | 7.58 | 7.58 | 15155 |
| 1726608240 | 7.6 | 0.2 | 2.68 | 7.59 | 7.6 | 7.59 | 13237 |
| 1726521720 | 7.4015 | -0.14 | -1.84 | 7.6 | 7.6 | 7.4 | 11835 |
| 1726262940 | 7.54 | 0.12 | 1.56 | 7.54 | 7.54 | 7.54 | 13291 |
| 1726176540 | 7.4245 | 0.42 | 6.06 | 7.4 | 7.4245 | 7.4 | 5102 |
| 1726090140 | 7.0001 | -0.24 | -3.38 | 7.0001 | 7.0001 | 7.0001 | 1375 |
| 1726003500 | 7.245 | -0.11 | -1.43 | 7.28 | 7.28 | 7.245 | 8029 |
| 1725917160 | 7.35 | -0.08 | -1.08 | 7.317 | 7.35 | 7.317 | 17852 |
| 1725657840 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1725571440 | 7.43 | 0.03 | 0.41 | 7.43 | 7.43 | 7.43 | 15851 |
| 1725485040 | 7.4 | 0.11 | 1.54 | 7.39 | 7.4 | 7.39 | 18548 |
| 1725398880 | 7.288 | -0.08 | -1.11 | 7.32 | 7.32 | 7.288 | 23452 |
| 1725053340 | 7.37 | -0.06 | -0.81 | 7.37 | 7.37 | 7.37 | 47686 |
| 1724966400 | 7.43 | 0 | 0.05 | 7.43 | 7.43 | 7.43 | 6161 |
| 1724880360 | 7.426 | 0.03 | 0.35 | 7.42 | 7.426 | 7.42 | 27946 |
| 1724794080 | 7.4 | -0.01 | -0.13 | 7.23 | 7.4 | 7.23 | 34076 |
| 1724707740 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.36 | 19075 |
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
