Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0491 | -0.638292340492 | 7.6924 | 7.6996 | 7.6301 | 0 | 0 | IX |
| 4 | -0.1073 | -1.38440894898 | 7.7506 | 7.7661 | 7.6149 | 0 | 0 | IX |
| 12 | -0.0237 | -0.309116994913 | 7.667 | 7.8523 | 7.6149 | 0 | 0 | IX |
| 26 | -0.0182 | -0.23755139333 | 7.6615 | 7.8523 | 7.595 | 0 | 0 | IX |
| 52 | -30.7667 | -80.1007550117 | 38.41 | 38.41 | 7.595 | 0 | 0 | IX |
| 156 | -43.0967 | -84.9363421364 | 50.74 | 68.35 | 7.595 | 0 | 0 | IX |
| 260 | -149.5467 | -95.137540556 | 157.19 | 171.08 | 7.595 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 7.6433 | -0.02 | -0.31 | 7.6584 | 7.6634 | 7.6301 | 0 |
| 1743010200 | 7.6672 | 0.02 | 0.24 | 7.6627 | 7.6859 | 7.6612 | 0 |
| 1742923800 | 7.6492 | -0.02 | -0.29 | 7.6648 | 7.6648 | 7.6393 | 0 |
| 1742837400 | 7.6715 | -0.01 | -0.19 | 7.6676 | 7.6845 | 7.6484 | 0 |
| 1742578200 | 7.6861 | 0.01 | 0.18 | 7.6939 | 7.6996 | 7.6765 | 0 |
| 1742491800 | 7.6725 | -0.01 | -0.13 | 7.6924 | 7.6947 | 7.6635 | 0 |
| 1742405400 | 7.6824 | -0.01 | -0.19 | 7.703 | 7.7125 | 7.6769 | 0 |
| 1742319000 | 7.6969 | 0.01 | 0.13 | 7.6915 | 7.7059 | 7.6772 | 0 |
| 1742232600 | 7.6867 | 0.02 | 0.28 | 7.6558 | 7.6949 | 7.6521 | 0 |
| 1741973400 | 7.6653 | 0.02 | 0.23 | 7.6402 | 7.6661 | 7.6266 | 0 |
| 1741887000 | 7.6477 | -0.03 | -0.37 | 7.6621 | 7.6691 | 7.6278 | 0 |
| 1741800600 | 7.6763 | -0.03 | -0.42 | 7.7055 | 7.7088 | 7.6552 | 0 |
| 1741714200 | 7.7088 | 0.01 | 0.07 | 7.732 | 7.7338 | 7.7014 | 0 |
| 1741627800 | 7.7035 | 0.01 | 0.13 | 7.6856 | 7.7253 | 7.6817 | 0 |
| 1741368600 | 7.6935 | 0.04 | 0.54 | 7.6699 | 7.7257 | 7.6684 | 0 |
| 1741282200 | 7.652 | -0.03 | -0.43 | 7.6149 | 7.7014 | 7.6149 | 0 |
| 1741195800 | 7.6854 | -0.05 | -0.60 | 7.6886 | 7.7251 | 7.6758 | 0 |
| 1741109400 | 7.7321 | 0.02 | 0.25 | 7.737 | 7.7521 | 7.7252 | 0 |
| 1741023000 | 7.7126 | -0.04 | -0.53 | 7.7331 | 7.748 | 7.6919 | 0 |
| 1740763800 | 7.7539 | 0.02 | 0.31 | 7.7651 | 7.7661 | 7.7392 | 0 |
| 1740677400 | 7.7299 | -0.02 | -0.32 | 7.7506 | 7.751 | 7.7259 | 0 |
| 1740591000 | 7.7547 | -0.01 | -0.12 | 7.7541 | 7.7763 | 7.7441 | 0 |
| 1740504600 | 7.7642 | 0.02 | 0.21 | 7.7547 | 7.7651 | 7.7378 | 0 |
| 1740418200 | 7.7481 | 0.02 | 0.23 | 7.7585 | 7.7622 | 7.7251 | 0 |
| 1740159000 | 7.7301 | 0.02 | 0.20 | 7.7157 | 7.7446 | 7.709 | 0 |
| 1740072600 | 7.7143 | 0.02 | 0.27 | 7.7063 | 7.7148 | 7.6849 | 0 |
| 1739986200 | 7.6932 | -0.05 | -0.65 | 7.7215 | 7.7254 | 7.6919 | 0 |
| 1739899800 | 7.7434 | -0.01 | -0.09 | 7.7218 | 7.7479 | 7.7218 | 0 |
| 1739813400 | 7.7507 | -0.04 | -0.54 | 7.7592 | 7.7661 | 7.7472 | 0 |
| 1739554200 | 7.7925 | 0.01 | 0.09 | 7.7878 | 7.7975 | 7.774 | 0 |
| 1739467800 | 7.7852 | 0.02 | 0.22 | 7.7565 | 7.7961 | 7.756 | 0 |
| 1739381400 | 7.7684 | -0.01 | -0.12 | 7.7687 | 7.8008 | 7.7547 | 0 |
| 1739295000 | 7.7779 | -0.03 | -0.40 | 7.8203 | 7.8261 | 7.775 | 0 |
| 1739208600 | 7.809 | 0 | 0.03 | 7.7954 | 7.8159 | 7.7923 | 0 |
| 1738949400 | 7.8068 | -0.01 | -0.14 | 7.8261 | 7.8288 | 7.7917 | 0 |
| 1738863000 | 7.8178 | 0.01 | 0.17 | 7.7789 | 7.8523 | 7.7767 | 0 |
| 1738776600 | 7.8044 | 0.03 | 0.36 | 7.7912 | 7.8171 | 7.7858 | 0 |
| 1738690200 | 7.7764 | 0.03 | 0.37 | 7.7424 | 7.7781 | 7.7424 | 0 |
| 1738603800 | 7.7479 | -0.04 | -0.45 | 7.7717 | 7.7885 | 7.7472 | 0 |
| 1738344600 | 7.7831 | 0.04 | 0.49 | 7.7509 | 7.7985 | 7.7486 | 0 |
| 1738258200 | 7.745 | 0.02 | 0.28 | 7.7254 | 7.7734 | 7.7221 | 0 |
| 1738171800 | 7.7233 | -0.01 | -0.07 | 7.724 | 7.741 | 7.7198 | 0 |
| 1738085400 | 7.729 | -0.03 | -0.40 | 7.738 | 7.741 | 7.7224 | 0 |
| 1737999000 | 7.7603 | 0.01 | 0.15 | 7.7687 | 7.7807 | 7.7416 | 0 |
| 1737739800 | 7.7488 | -0.03 | -0.42 | 7.7925 | 7.8091 | 7.7464 | 0 |
| 1737653400 | 7.7815 | -0.03 | -0.41 | 7.8123 | 7.8143 | 7.775 | 0 |
| 1737567000 | 7.8133 | 0 | 0.00 | 7.8133 | 7.8133 | 7.8133 | 0 |
| 1737480600 | 7.8133 | 0.01 | 0.18 | 7.8073 | 7.8166 | 7.7973 | 0 |
| 1737394200 | 7.7993 | 0.02 | 0.22 | 7.7853 | 7.8091 | 7.7682 | 0 |
| 1737135000 | 7.7823 | 0.05 | 0.62 | 7.7738 | 7.7912 | 7.7672 | 0 |
| 1737048600 | 7.7343 | 0.01 | 0.15 | 7.7258 | 7.7383 | 7.7144 | 0 |
| 1736962200 | 7.7229 | 0.03 | 0.40 | 7.6885 | 7.7285 | 7.661 | 0 |
| 1736875800 | 7.6923 | 0.03 | 0.44 | 7.6694 | 7.7111 | 7.6592 | 0 |
| 1736789400 | 7.6583 | -0.01 | -0.08 | 7.6823 | 7.6826 | 7.6524 | 0 |
| 1736530200 | 7.6643 | -0.01 | -0.16 | 7.6652 | 7.6748 | 7.6485 | 0 |
| 1736443800 | 7.6766 | 0.03 | 0.33 | 7.699 | 7.7053 | 7.6694 | 0 |
| 1736357400 | 7.6514 | 0.02 | 0.25 | 7.6234 | 7.6707 | 7.6152 | 0 |
| 1736271000 | 7.6326 | -0.01 | -0.10 | 7.6413 | 7.6508 | 7.6255 | 0 |
| 1736184600 | 7.6399 | -0 | -0.05 | 7.6399 | 7.6598 | 7.6291 | 0 |
| 1735925400 | 7.6435 | -0.03 | -0.38 | 7.6841 | 7.6865 | 7.6427 | 0 |
| 1735839000 | 7.6724 | -0.01 | -0.13 | 7.667 | 7.7302 | 7.667 | 0 |
| 1735579800 | 7.6821 | 0.02 | 0.32 | 7.6592 | 7.6903 | 7.6398 | 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
