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 | 0.17 | 2.11180124224 | 8.05 | 8.32 | 8 | 7667 | 8.0293913 | CS |
| 4 | -0.24 | -2.83687943262 | 8.46 | 8.77 | 7.9 | 8906 | 8.24553337 | CS |
| 12 | -1.48 | -15.2577319588 | 9.7 | 9.7 | 7.9 | 8900 | 8.42259063 | CS |
| 26 | -3.02 | -26.8683274021 | 11.24 | 11.41 | 7.9 | 11370 | 9.58948549 | CS |
| 52 | -5.92 | -41.8670438472 | 14.14 | 14.38 | 7.9 | 13297 | 11.13296376 | CS |
| 156 | -14.37 | -63.6122177955 | 22.59 | 26.34 | 7.9 | 25121 | 15.56302178 | CS |
| 260 | 4.44 | 117.46031746 | 3.78 | 29.59 | 2.09 | 64232 | 14.39158626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 8.22 | 0.18 | 2.24 | 8 | 8.32 | 8 | 9400 |
| 1741296540 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.13 | 8.01 | 8900 |
| 1741210140 | 8.02 | -0.01 | -0.12 | 8.0399999 | 8.25 | 8 | 10300 |
| 1740778200 | 8.03 | -0.06 | -0.74 | 8.05 | 8.14 | 8.01 | 3800 |
| 1740691740 | 8.09 | 0.07 | 0.87 | 7.98 | 8.16 | 7.9 | 6000 |
| 1740605400 | 8.02 | -0.03 | -0.37 | 8.06 | 8.06 | 7.95 | 6400 |
| 1740519000 | 8.05 | 0 | 0.00 | 8.05 | 8.11 | 7.95 | 3700 |
| 1740432540 | 8.05 | -0.06 | -0.74 | 8.16 | 8.16 | 7.98 | 14400 |
| 1740173400 | 8.11 | -0.12 | -1.46 | 8.32 | 8.32 | 8.06 | 18900 |
| 1740087000 | 8.23 | -0.07 | -0.84 | 8.3 | 8.3 | 8.1199999 | 7000 |
| 1740000540 | 8.3 | -0.26 | -3.04 | 8.3699999 | 8.45 | 8.25 | 8600 |
| 1739914140 | 8.56 | -0.1 | -1.15 | 8.63 | 8.63 | 8.47 | 9100 |
| 1739827800 | 8.66 | -0.04 | -0.46 | 8.69 | 8.7 | 8.6 | 6400 |
| 1739568600 | 8.7 | 0.41 | 4.95 | 8.39 | 8.77 | 8.36 | 14100 |
| 1739482140 | 8.2899999 | 0.07 | 0.85 | 8.31 | 8.31 | 8.19 | 2700 |
| 1739395740 | 8.22 | -0.22 | -2.61 | 8.43 | 8.43 | 8.18 | 5300 |
| 1739309400 | 8.44 | 0.24 | 2.93 | 8.2 | 8.45 | 8.2 | 12000 |
| 1739222940 | 8.2 | 0.01 | 0.12 | 8.23 | 8.51 | 8.16 | 10900 |
| 1738963800 | 8.19 | -0.37 | -4.32 | 8.46 | 8.52 | 8.19 | 11800 |
| 1738877340 | 8.56 | 0.42 | 5.16 | 8.18 | 9 | 8.15 | 10500 |
| 1738790940 | 8.14 | -0.07 | -0.85 | 8.15 | 8.28 | 8.1 | 7000 |
| 1738704600 | 8.21 | 0.01 | 0.12 | 8.15 | 8.22 | 8.15 | 4200 |
| 1738618200 | 8.2 | 0.02 | 0.24 | 8.24 | 8.24 | 8.1 | 5400 |
| 1738358940 | 8.18 | 0.03 | 0.37 | 8.26 | 8.2899999 | 8.16 | 5400 |
| 1738272540 | 8.15 | 0.04 | 0.49 | 8.1 | 8.22 | 8.1 | 15300 |
| 1738186200 | 8.11 | -0.01 | -0.12 | 8.14 | 8.18 | 8.09 | 3700 |
| 1738099740 | 8.1199999 | -0.04 | -0.49 | 8.25 | 8.25 | 8.1199999 | 7800 |
| 1738013340 | 8.16 | 0.04 | 0.49 | 8.1199999 | 8.22 | 8.1199999 | 3700 |
| 1737754200 | 8.1199999 | 0.02 | 0.25 | 8.03 | 8.19 | 8.03 | 7900 |
| 1737667740 | 8.1 | -0.15 | -1.82 | 8.21 | 8.25 | 8.1 | 8200 |
| 1737581400 | 8.25 | 0.03 | 0.36 | 8.27 | 8.44 | 8.15 | 7900 |
| 1737495000 | 8.22 | 0.01 | 0.12 | 8.23 | 8.3 | 8.17 | 3600 |
| 1737408600 | 8.21 | -0.01 | -0.12 | 8.23 | 8.25 | 8.1 | 9300 |
| 1737149400 | 8.22 | -0.32 | -3.75 | 8.3 | 8.45 | 8.2 | 12700 |
| 1737062940 | 8.5399999 | -0.06 | -0.70 | 8.58 | 8.68 | 8.4 | 12400 |
| 1736976540 | 8.6 | 0.35 | 4.24 | 8.43 | 8.68 | 8.25 | 22700 |
| 1736890140 | 8.25 | 0.05 | 0.61 | 8.23 | 8.39 | 8.2 | 5100 |
| 1736803740 | 8.2 | -0.13 | -1.56 | 8.36 | 8.36 | 8.2 | 8000 |
| 1736544540 | 8.33 | -0.05 | -0.60 | 8.39 | 8.48 | 8.15 | 6700 |
| 1736458140 | 8.38 | -0.17 | -1.99 | 8.55 | 8.59 | 8.38 | 12400 |
| 1736371740 | 8.55 | -0.13 | -1.50 | 8.61 | 8.65 | 8.55 | 6000 |
| 1736285400 | 8.68 | -0.15 | -1.70 | 8.66 | 8.98 | 8.66 | 12000 |
| 1736198940 | 8.83 | 0.21 | 2.44 | 8.6199999 | 8.84 | 8.45 | 5700 |
| 1735939740 | 8.6199999 | -0.06 | -0.69 | 8.6199999 | 8.73 | 8.6 | 4800 |
| 1735853400 | 8.68 | -0.1 | -1.14 | 8.8 | 8.8 | 8.4 | 10100 |
| 1735594200 | 8.78 | -0.19 | -2.12 | 8.9 | 8.9 | 8.4 | 7000 |
| 1735334940 | 8.97 | 0.18 | 2.05 | 8.56 | 8.97 | 8.5 | 10900 |
| 1735248540 | 8.7899999 | 0.03 | 0.34 | 8.76 | 8.81 | 8.55 | 4400 |
| 1734989340 | 8.76 | -0.04 | -0.45 | 8.78 | 8.94 | 8.58 | 9900 |
| 1734730200 | 8.8 | 0.13 | 1.50 | 8.67 | 8.8 | 8.41 | 11900 |
| 1734643800 | 8.67 | 0.27 | 3.21 | 8.4 | 8.93 | 8.4 | 13500 |
| 1734557400 | 8.4 | -0.61 | -6.77 | 8.89 | 8.95 | 8.4 | 17500 |
| 1734470940 | 9.01 | -0.01 | -0.11 | 8.91 | 9.1199999 | 8.85 | 8500 |
| 1734384540 | 9.02 | -0.29 | -3.11 | 9.31 | 9.31 | 9.01 | 4200 |
| 1734125340 | 9.31 | -0.17 | -1.79 | 9.7 | 9.7 | 9.18 | 13000 |
| 1734039000 | 9.48 | -0.12 | -1.25 | 9.65 | 9.66 | 9.38 | 9900 |
| 1733952540 | 9.6 | 0.32 | 3.45 | 9.09 | 9.6 | 9.09 | 18700 |
| 1733866140 | 9.28 | 0.37 | 4.15 | 8.91 | 9.45 | 8.91 | 45100 |
| 1733779740 | 8.91 | -0.15 | -1.66 | 9.06 | 9.16 | 8.82 | 13800 |
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
