Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2573 | 3.55745433932 | 7.2327 | 7.68 | 7.2327 | 106442 | 7.44676387 | CS |
| 4 | -0.06 | -0.794701986755 | 7.55 | 7.6975 | 7.08 | 121601 | 7.42938736 | CS |
| 12 | -0.1 | -1.31752305665 | 7.59 | 8.3 | 6.93 | 155754 | 7.52610473 | CS |
| 26 | -0.09 | -1.18733509235 | 7.58 | 8.3 | 6.9 | 172526 | 7.46543997 | CS |
| 52 | 0.46 | 6.54338549075 | 7.03 | 8.3 | 6.02 | 133996 | 7.29396941 | CS |
| 156 | 2.05 | 37.6838235294 | 5.44 | 10.138 | 4.96 | 101808 | 7.38517561 | CS |
| 260 | 4.41 | 143.181818182 | 3.08 | 10.138 | 0.4995 | 91119 | 5.9837694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 7.666 | 0.14 | 1.90 | 7.58 | 7.68 | 7.58 | 30974 |
| 1732227900 | 7.5233 | 0.1 | 1.32 | 7.57 | 7.61 | 7.52 | 75524 |
| 1732141740 | 7.425 | 0 | 0.07 | 7.43 | 7.49 | 7.38 | 129106 |
| 1732054800 | 7.42 | 0.01 | 0.13 | 7.41 | 7.44 | 7.39 | 114326 |
| 1731968640 | 7.41 | 0.17 | 2.35 | 7.2327 | 7.447 | 7.2327 | 182279 |
| 1731709260 | 7.24 | -0.1 | -1.36 | 7.08 | 7.37 | 7.08 | 107832 |
| 1731622800 | 7.34 | 0.14 | 1.94 | 7.25 | 7.34 | 7.25 | 156640 |
| 1731536760 | 7.2 | -0.06 | -0.76 | 7.25 | 7.25 | 7.13 | 78188 |
| 1731450480 | 7.255 | -0.13 | -1.69 | 7.35 | 7.38 | 7.24 | 113089 |
| 1731363600 | 7.38 | -0.08 | -1.07 | 7.5 | 7.5 | 7.37 | 169651 |
| 1731104400 | 7.46 | -0.17 | -2.23 | 7.58 | 7.58 | 7.45 | 165004 |
| 1731018540 | 7.63 | 0.01 | 0.13 | 7.66 | 7.6975 | 7.62 | 71932 |
| 1730931600 | 7.62 | 0.11 | 1.46 | 7.52 | 7.66 | 7.52 | 142770 |
| 1730845680 | 7.51 | 0.04 | 0.54 | 7.48 | 7.56 | 7.48 | 23485 |
| 1730759160 | 7.47 | 0.19 | 2.61 | 7.42 | 7.5101 | 7.42 | 250369 |
| 1730496420 | 7.28 | -0.17 | -2.28 | 7.52 | 7.535 | 7.26 | 37472 |
| 1730409780 | 7.45 | -0.11 | -1.46 | 7.5 | 7.52 | 7.39 | 497201 |
| 1730323500 | 7.56 | 0.08 | 1.07 | 7.574 | 7.574 | 7.52 | 36202 |
| 1730237280 | 7.48 | -0.02 | -0.27 | 7.55 | 7.57 | 7.47 | 22684 |
| 1730150880 | 7.5 | -0.16 | -2.14 | 7.55 | 7.56 | 7.463 | 27288 |
| 1729891500 | 7.664 | 0.06 | 0.84 | 7.625 | 7.69 | 7.625 | 21239 |
| 1729805160 | 7.6 | 0.09 | 1.20 | 7.5 | 7.6 | 7.5 | 41889 |
| 1729718940 | 7.51 | -0.09 | -1.18 | 7.57 | 7.57 | 7.45 | 90801 |
| 1729632300 | 7.6 | 0.03 | 0.40 | 7.59 | 7.644 | 7.59 | 151549 |
| 1729545600 | 7.57 | 0.09 | 1.24 | 7.62 | 7.62 | 7.5405 | 186866 |
| 1729286400 | 7.477 | -0.13 | -1.71 | 7.577 | 7.577 | 7.393 | 70507 |
| 1729200000 | 7.607 | 0.01 | 0.09 | 7.61 | 7.65 | 7.59 | 45111 |
| 1729113960 | 7.6 | -0.05 | -0.65 | 7.66 | 7.7 | 7.595 | 64538 |
| 1729027680 | 7.65 | -0.28 | -3.52 | 7.74 | 7.74 | 7.58 | 62384 |
| 1728941220 | 7.929 | -0.1 | -1.20 | 8.07 | 8.07 | 7.92 | 8050 |
| 1728681900 | 8.025 | 0.03 | 0.31 | 7.975 | 8.0399999 | 7.9501 | 51411 |
| 1728595560 | 8 | 0.17 | 2.17 | 7.96 | 8.01 | 7.9265 | 62166 |
| 1728508800 | 7.83 | -0.04 | -0.51 | 7.81 | 7.83 | 7.81 | 150663 |
| 1728422580 | 7.87 | -0.35 | -4.26 | 8 | 8.0201 | 7.864 | 96174 |
| 1728336000 | 8.22 | 0.18 | 2.24 | 8.025 | 8.3 | 8.025 | 230685 |
| 1728077220 | 8.0399999 | 0.08 | 1.01 | 8 | 8.1 | 7.98 | 206940 |
| 1727990760 | 7.96 | 0.16 | 2.05 | 7.81 | 7.973 | 7.8 | 554677 |
| 1727904000 | 7.8 | 0.05 | 0.65 | 7.85 | 7.85 | 7.7034 | 113143 |
| 1727818140 | 7.75 | 0.31 | 4.17 | 7.559 | 7.75 | 7.559 | 340397 |
| 1727731380 | 7.44 | 0.07 | 0.95 | 7.39 | 7.5 | 7.38 | 101865 |
| 1727472000 | 7.37 | 0.01 | 0.14 | 7.37 | 7.42 | 7.33 | 125078 |
| 1727386200 | 7.36 | -0.32 | -4.12 | 7.5075 | 7.55 | 7.3565 | 635128 |
| 1727299200 | 7.676 | -0.17 | -2.22 | 7.81 | 7.81 | 7.63 | 219890 |
| 1727212800 | 7.85 | 0.12 | 1.55 | 7.85 | 7.8665 | 7.802 | 155740 |
| 1727126940 | 7.73 | 0.02 | 0.26 | 7.76 | 7.87 | 7.69 | 22612 |
| 1726867200 | 7.7101 | -0 | -0.06 | 7.693 | 7.73 | 7.61 | 146929 |
| 1726781220 | 7.715 | 0.14 | 1.78 | 7.7 | 7.715 | 7.63 | 348939 |
| 1726694460 | 7.58 | -0.01 | -0.13 | 7.5705 | 7.6585 | 7.53 | 57466 |
| 1726608240 | 7.59 | 0.15 | 2.02 | 7.4533 | 7.6 | 7.4533 | 167411 |
| 1726521720 | 7.44 | 0.1 | 1.34 | 7.415 | 7.446 | 7.332 | 165499 |
| 1726262940 | 7.3415 | 0.03 | 0.43 | 7.33 | 7.43 | 7.2925 | 71567 |
| 1726176540 | 7.31 | 0.11 | 1.53 | 7.1 | 7.33 | 7.1 | 143281 |
| 1726090140 | 7.2 | 0.11 | 1.55 | 7.09 | 7.2035 | 7.01 | 209474 |
| 1726003500 | 7.09 | -0.08 | -1.12 | 7.11 | 7.11 | 6.93 | 352157 |
| 1725917160 | 7.17 | 0.05 | 0.70 | 7.17 | 7.2285 | 7.17 | 246438 |
| 1725658020 | 7.1201 | -0.13 | -1.79 | 7.285 | 7.303 | 7.098 | 273944 |
| 1725571440 | 7.25 | -0.12 | -1.61 | 7.367 | 7.39 | 7.25 | 60813 |
| 1725485040 | 7.369 | 0.03 | 0.40 | 7.31 | 7.47 | 7.31 | 455796 |
| 1725398880 | 7.34 | -0.28 | -3.65 | 7.59 | 7.59 | 7.31 | 248259 |
| 1725053340 | 7.618 | -0.18 | -2.33 | 7.6464 | 7.65 | 7.48 | 47072 |
| 1724966400 | 7.8 | 0.11 | 1.43 | 7.01 | 7.85 | 7.01 | 104602 |
| 1724880360 | 7.69 | -0.04 | -0.52 | 7.695 | 7.76 | 7.68 | 141073 |
| 1724794080 | 7.73 | -0.07 | -0.87 | 7.7475 | 7.79 | 7.72 | 201510 |
| 1724707740 | 7.798 | 0.15 | 1.97 | 7.821 | 7.83 | 7.73 | 41801 |
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
