Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 0.154301938032 | 9.7212 | 9.7586 | 9.7005 | 0 | 0 | IX |
4 | 0.1093 | 1.13536029251 | 9.6269 | 9.7794 | 9.6236 | 0 | 0 | IX |
12 | 0.0186 | 0.191405285256 | 9.7176 | 9.7794 | 9.5404 | 0 | 0 | IX |
26 | 0.2828 | 2.99151627986 | 9.4534 | 9.7794 | 9.4081 | 0 | 0 | IX |
52 | 0.6225 | 6.83037624675 | 9.1137 | 9.7794 | 9.0305 | 0 | 0 | IX |
156 | 1.2328 | 14.4977303196 | 8.5034 | 9.7794 | 8.4789 | 0 | 0 | IX |
260 | 1.2328 | 14.4977303196 | 8.5034 | 9.7794 | 8.4789 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 9.7362 | -0 | -0.04 | 9.7402 | 9.7484 | 9.7277 | 0 |
1740418200 | 9.7401 | 0 | 0.02 | 9.7382 | 9.7586 | 9.7262 | 0 |
1740159000 | 9.7382 | 0.02 | 0.20 | 9.7152999 | 9.7494 | 9.7152 | 0 |
1740072600 | 9.7185 | 0.01 | 0.09 | 9.7053 | 9.7236999 | 9.7036 | 0 |
1739986200 | 9.7101 | -0.03 | -0.30 | 9.7245 | 9.7327999 | 9.7005 | 0 |
1739899800 | 9.7395 | 0.01 | 0.10 | 9.7212 | 9.7395 | 9.7212 | 0 |
1739813400 | 9.7299 | -0.02 | -0.17 | 9.7466 | 9.7466 | 9.7223 | 0 |
1739554200 | 9.7466 | -0.01 | -0.09 | 9.7448 | 9.7551 | 9.7411999 | 0 |
1739467800 | 9.7556 | 0.04 | 0.42 | 9.7152999 | 9.7589 | 9.7152999 | 0 |
1739381400 | 9.7151 | -0.01 | -0.13 | 9.7196 | 9.726 | 9.6953 | 0 |
1739295000 | 9.7274999 | -0.02 | -0.23 | 9.7408 | 9.7434999 | 9.7193 | 0 |
1739208600 | 9.7501 | 0.01 | 0.15 | 9.7411 | 9.7542 | 9.7387 | 0 |
1738949400 | 9.7354 | -0.02 | -0.16 | 9.7794 | 9.7794 | 9.7311 | 0 |
1738863000 | 9.7512 | 0.01 | 0.14 | 9.7449999 | 9.7565 | 9.7319 | 0 |
1738776600 | 9.7379 | -0 | -0.02 | 9.7394 | 9.7601 | 9.73 | 0 |
1738690200 | 9.7394 | 0.01 | 0.08 | 9.7211 | 9.7398 | 9.7148 | 0 |
1738603800 | 9.7312 | 0.02 | 0.23 | 9.7083999 | 9.7339 | 9.7078 | 0 |
1738344600 | 9.7083999 | 0.04 | 0.39 | 9.6702999 | 9.7139 | 9.6702999 | 0 |
1738258200 | 9.6702999 | 0.03 | 0.35 | 9.6431 | 9.6737 | 9.6415 | 0 |
1738171800 | 9.637 | 0.01 | 0.08 | 9.6323 | 9.6507 | 9.6257 | 0 |
1738085400 | 9.6289 | -0 | -0.01 | 9.6268999 | 9.6399 | 9.6236 | 0 |
1737999000 | 9.6295 | 0.02 | 0.16 | 9.6237999 | 9.639 | 9.6191 | 0 |
1737739800 | 9.6142 | -0.02 | -0.17 | 9.6314 | 9.6341 | 9.5931 | 0 |
1737653400 | 9.6306 | -0.01 | -0.07 | 9.6397 | 9.642 | 9.6221 | 0 |
1737567000 | 9.6378 | 0 | 0.02 | 9.6339 | 9.6524 | 9.6337 | 0 |
1737480600 | 9.6355 | 0 | 0.05 | 9.6305 | 9.6399 | 9.6209 | 0 |
1737394200 | 9.6311 | 0.01 | 0.13 | 9.6187 | 9.6343 | 9.613 | 0 |
1737135000 | 9.6187 | 0.01 | 0.09 | 9.6167 | 9.6304 | 9.6152 | 0 |
1737048600 | 9.61 | 0.02 | 0.20 | 9.5928 | 9.6103 | 9.5836 | 0 |
1736962200 | 9.5907 | 0.04 | 0.45 | 9.555 | 9.6042 | 9.5481 | 0 |
1736875800 | 9.5475999 | -0 | -0.04 | 9.5513 | 9.5718 | 9.5439 | 0 |
1736789400 | 9.5513 | -0.01 | -0.14 | 9.5531 | 9.5551999 | 9.5404 | 0 |
1736530200 | 9.5643 | -0.02 | -0.20 | 9.5837 | 9.5837 | 9.5502 | 0 |
1736443800 | 9.5837 | -0.01 | -0.07 | 9.5849 | 9.597 | 9.5715 | 0 |
1736357400 | 9.5902 | -0.01 | -0.14 | 9.6039 | 9.606 | 9.571 | 0 |
1736271000 | 9.6039 | -0.01 | -0.08 | 9.6121 | 9.6172 | 9.5977 | 0 |
1736184600 | 9.6117 | -0.01 | -0.10 | 9.6212 | 9.6212 | 9.5983 | 0 |
1735925400 | 9.6212 | -0.02 | -0.25 | 9.6573 | 9.6573 | 9.6155 | 0 |
1735839000 | 9.645 | 0.01 | 0.07 | 9.6629 | 9.6847 | 9.6439 | 0 |
1735579800 | 9.6382999 | -0.02 | -0.16 | 9.6507 | 9.6507 | 9.6315 | 0 |
1735320600 | 9.6533 | -0.01 | -0.07 | 9.6593 | 9.6598 | 9.6418 | 0 |
1734975000 | 9.6598 | -0 | -0.01 | 9.6539 | 9.677 | 9.6451 | 0 |
1734715800 | 9.661 | 0.02 | 0.16 | 9.6457 | 9.6719 | 9.6384 | 0 |
1734629400 | 9.6457 | -0.04 | -0.39 | 9.6915 | 9.6915 | 9.6393 | 0 |
1734543000 | 9.6832999 | -0 | -0.00 | 9.6916 | 9.6971 | 9.6754 | 0 |
1734456600 | 9.6834 | -0.01 | -0.05 | 9.6897 | 9.6997 | 9.6786999 | 0 |
1734370200 | 9.6885999 | 0 | 0.01 | 9.694 | 9.7011 | 9.6819 | 0 |
1734111000 | 9.688 | -0.04 | -0.37 | 9.7185 | 9.7185 | 9.6879 | 0 |
1734024600 | 9.7236 | -0.02 | -0.18 | 9.7411999 | 9.7546 | 9.7183 | 0 |
1733938200 | 9.7411999 | -0 | -0.01 | 9.742 | 9.7625 | 9.7376 | 0 |
1733851800 | 9.7417 | 0.01 | 0.07 | 9.7283 | 9.7522 | 9.7245 | 0 |
1733765400 | 9.735 | 0.01 | 0.06 | 9.7293 | 9.7523 | 9.7269 | 0 |
1733506200 | 9.7293 | 0.01 | 0.12 | 9.7167 | 9.743 | 9.7076 | 0 |
1733419800 | 9.7178 | -0.01 | -0.12 | 9.7262 | 9.7384 | 9.7099 | 0 |
1733333400 | 9.7299 | 0.02 | 0.18 | 9.7094 | 9.7342 | 9.7041 | 0 |
1733247000 | 9.7128 | -0.01 | -0.12 | 9.7175999 | 9.7276 | 9.7072 | 0 |
1733160600 | 9.7242 | 0.03 | 0.29 | 9.7065 | 9.7263 | 9.7009 | 0 |
1732901400 | 9.696 | 0.02 | 0.25 | 9.672 | 9.7028 | 9.6694 | 0 |
1732815000 | 9.6718 | 0.02 | 0.17 | 9.6558 | 9.6729 | 9.6488 | 0 |
1732728600 | 9.6553 | 0.02 | 0.16 | 9.6518 | 9.6615 | 9.6373 | 0 |
1732642200 | 9.6398 | 0 | 0.02 | 9.6292 | 9.6452 | 9.6274 | 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