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 | 0.0905 | 1.26299630172 | 7.1655 | 7.338 | 7.158 | 0 | 0 | IX |
| 4 | -0.2425 | -3.23398012936 | 7.4985 | 7.5325 | 7.1425 | 0 | 0 | IX |
| 12 | 0.2795 | 4.00630688741 | 6.9765 | 7.6695 | 6.731 | 0 | 0 | IX |
| 26 | 0.223 | 3.17076638703 | 7.033 | 7.6695 | 6.432 | 0 | 0 | IX |
| 52 | 1.061 | 17.1267150928 | 6.195 | 7.6695 | 6.17 | 0 | 0 | IX |
| 156 | 0.8 | 12.3915737299 | 6.456 | 7.6695 | 6.072 | 0 | 0 | IX |
| 260 | 0.8 | 12.3915737299 | 6.456 | 7.6695 | 6.072 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.294 | 0.06 | 0.84 | 7.233 | 7.338 | 7.2325 | 0 |
| 1732210200 | 7.233 | 0.02 | 0.30 | 7.2115 | 7.236 | 7.158 | 0 |
| 1732123800 | 7.2115 | -0.01 | -0.15 | 7.222 | 7.2465 | 7.2055 | 0 |
| 1732037400 | 7.222 | 0.01 | 0.15 | 7.2115 | 7.255 | 7.1785 | 0 |
| 1731951000 | 7.2115 | 0.05 | 0.64 | 7.1655 | 7.22 | 7.164 | 0 |
| 1731691800 | 7.1655 | -0.01 | -0.13 | 7.1745 | 7.218 | 7.155 | 0 |
| 1731605400 | 7.1745 | -0.02 | -0.31 | 7.197 | 7.203 | 7.1425 | 0 |
| 1731519000 | 7.197 | -0.08 | -1.03 | 7.272 | 7.272 | 7.175 | 0 |
| 1731432600 | 7.272 | -0.11 | -1.48 | 7.381 | 7.381 | 7.258 | 0 |
| 1731346200 | 7.381 | 0.01 | 0.16 | 7.3695 | 7.428 | 7.3695 | 0 |
| 1731087000 | 7.3695 | -0.13 | -1.72 | 7.4985 | 7.4985 | 7.361 | 0 |
| 1731000600 | 7.4985 | 0.12 | 1.64 | 7.3775 | 7.5325 | 7.3775 | 0 |
| 1730914200 | 7.3775 | 0.01 | 0.10 | 7.4115 | 7.4235 | 7.3395 | 0 |
| 1730827800 | 7.37 | 0.05 | 0.70 | 7.319 | 7.3865 | 7.319 | 0 |
| 1730741400 | 7.319 | 0.01 | 0.08 | 7.3135 | 7.332 | 7.2795 | 0 |
| 1730482200 | 7.3135 | 0.08 | 1.04 | 7.2795 | 7.323 | 7.274 | 0 |
| 1730395800 | 7.2385 | -0.07 | -0.93 | 7.259 | 7.314 | 7.201 | 0 |
| 1730309400 | 7.3065 | -0.12 | -1.63 | 7.4065 | 7.4065 | 7.3005 | 0 |
| 1730223000 | 7.4275 | -0 | -0.01 | 7.4285 | 7.471 | 7.3835 | 0 |
| 1730136600 | 7.4285 | 0.01 | 0.13 | 7.4985 | 7.4985 | 7.3855 | 0 |
| 1729873800 | 7.419 | 0.02 | 0.33 | 7.3945 | 7.4315 | 7.387 | 0 |
| 1729787400 | 7.3945 | -0.05 | -0.66 | 7.4775 | 7.4775 | 7.3865 | 0 |
| 1729701000 | 7.4435 | -0.01 | -0.13 | 7.453 | 7.5015 | 7.436 | 0 |
| 1729614600 | 7.453 | 0.01 | 0.17 | 7.4405 | 7.478 | 7.4125 | 0 |
| 1729528200 | 7.4405 | -0.08 | -1.01 | 7.5165 | 7.5165 | 7.4295 | 0 |
| 1729269000 | 7.5165 | 0.06 | 0.86 | 7.4525 | 7.5685 | 7.4525 | 0 |
| 1729182600 | 7.4525 | -0.01 | -0.10 | 7.46 | 7.4765 | 7.407 | 0 |
| 1729096200 | 7.46 | 0.07 | 0.97 | 7.3885 | 7.4615 | 7.3885 | 0 |
| 1729009800 | 7.3885 | -0.13 | -1.71 | 7.517 | 7.517 | 7.378 | 0 |
| 1728923400 | 7.517 | 0 | 0.02 | 7.5155 | 7.571 | 7.4795 | 0 |
| 1728664200 | 7.5155 | 0.04 | 0.49 | 7.479 | 7.5165 | 7.418 | 0 |
| 1728577800 | 7.479 | 0.01 | 0.14 | 7.4685 | 7.486 | 7.4185 | 0 |
| 1728491400 | 7.4685 | -0 | -0.05 | 7.4725 | 7.4725 | 7.384 | 0 |
| 1728405000 | 7.4725 | -0.16 | -2.15 | 7.536 | 7.536 | 7.3615 | 0 |
| 1728318600 | 7.6365 | 0.07 | 0.95 | 7.565 | 7.6695 | 7.565 | 0 |
| 1728059400 | 7.565 | 0.07 | 0.97 | 7.4925 | 7.6075 | 7.4925 | 0 |
| 1727973000 | 7.4925 | -0.04 | -0.54 | 7.533 | 7.553 | 7.421 | 0 |
| 1727886600 | 7.533 | 0.15 | 2.02 | 7.3835 | 7.602 | 7.3835 | 0 |
| 1727800200 | 7.3835 | 0.03 | 0.44 | 7.351 | 7.4245 | 7.336 | 0 |
| 1727713800 | 7.351 | -0.09 | -1.21 | 7.441 | 7.467 | 7.351 | 0 |
| 1727454600 | 7.441 | 0.01 | 0.20 | 7.4265 | 7.4955 | 7.4265 | 0 |
| 1727368200 | 7.4265 | 0.19 | 2.64 | 7.2355 | 7.499 | 7.2355 | 0 |
| 1727281800 | 7.2355 | -0.01 | -0.17 | 7.2475 | 7.2475 | 7.163 | 0 |
| 1727195400 | 7.2475 | 0.17 | 2.43 | 7.0755 | 7.249 | 7.0755 | 0 |
| 1727109000 | 7.0755 | 0.08 | 1.17 | 6.9935 | 7.0905 | 6.9935 | 0 |
| 1726849800 | 6.9935 | -0 | -0.02 | 7.051 | 7.051 | 6.9805 | 0 |
| 1726763400 | 6.995 | 0.11 | 1.57 | 6.887 | 6.9985 | 6.887 | 0 |
| 1726677000 | 6.887 | -0.03 | -0.43 | 6.917 | 6.918 | 6.885 | 0 |
| 1726590600 | 6.917 | 0.04 | 0.58 | 6.877 | 6.9335 | 6.877 | 0 |
| 1726504200 | 6.877 | -0.02 | -0.35 | 6.901 | 6.902 | 6.8615 | 0 |
| 1726245000 | 6.901 | 0.04 | 0.62 | 6.8585 | 6.9055 | 6.8585 | 0 |
| 1726158600 | 6.8585 | 0.08 | 1.23 | 6.775 | 6.89 | 6.775 | 0 |
| 1726072200 | 6.775 | -0.01 | -0.08 | 6.7805 | 6.848 | 6.7345 | 0 |
| 1725985800 | 6.7805 | -0.02 | -0.35 | 6.804 | 6.807 | 6.772 | 0 |
| 1725899400 | 6.804 | 0.06 | 0.93 | 6.7415 | 6.8175 | 6.7415 | 0 |
| 1725640200 | 6.7415 | -0.1 | -1.44 | 6.84 | 6.8755 | 6.731 | 0 |
| 1725553800 | 6.84 | -0.02 | -0.32 | 6.862 | 6.8765 | 6.7805 | 0 |
| 1725467400 | 6.862 | -0.04 | -0.63 | 6.8115 | 6.8825 | 6.811 | 0 |
| 1725381000 | 6.9055 | -0.06 | -0.93 | 6.97 | 6.97 | 6.858 | 0 |
| 1725294600 | 6.97 | -0.01 | -0.09 | 6.9765 | 6.9765 | 6.952 | 0 |
| 1725035400 | 6.9765 | -0.02 | -0.26 | 6.9945 | 7.071 | 6.969 | 0 |
| 1724949000 | 6.9945 | 0.06 | 0.84 | 6.9365 | 7.006 | 6.9365 | 0 |
| 1724862600 | 6.9365 | -0 | -0.05 | 6.94 | 6.9765 | 6.9305 | 0 |
| 1724776200 | 6.94 | 0 | 0.02 | 6.9385 | 6.958 | 6.931 | 0 |
| 1724689800 | 6.9385 | -0.05 | -0.74 | 6.9905 | 6.9985 | 6.929 | 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
