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 | 0.0109 | 0.143917188201 | 7.5738 | 7.6805 | 7.5306 | 0 | 0 | IX |
| 4 | -0.4128 | -5.16161300406 | 7.9975 | 8.1242 | 7.5306 | 0 | 0 | IX |
| 12 | -0.1684 | -2.17203441204 | 7.7531 | 8.415 | 7.4113 | 0 | 0 | IX |
| 26 | -0.1445 | -1.8695337163 | 7.7292 | 8.415 | 7.0554 | 0 | 0 | IX |
| 52 | 0.6493 | 9.36211321625 | 6.9354 | 8.415 | 6.7029 | 0 | 0 | IX |
| 156 | 0.6025 | 8.62908538856 | 6.9822 | 8.415 | 6.4055 | 0 | 0 | IX |
| 260 | 0.6025 | 8.62908538856 | 6.9822 | 8.415 | 6.4055 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.5847 | 0.01 | 0.12 | 7.5849 | 7.6334 | 7.5545 | 0 |
| 1732210200 | 7.5755 | -0.01 | -0.13 | 7.5984 | 7.6033 | 7.5306 | 0 |
| 1732123800 | 7.5854 | -0.05 | -0.69 | 7.6398 | 7.6545 | 7.5782 | 0 |
| 1732037400 | 7.6383 | 0.01 | 0.18 | 7.628 | 7.6805 | 7.5855 | 0 |
| 1731951000 | 7.6244 | 0.07 | 0.91 | 7.5578 | 7.6301 | 7.5564 | 0 |
| 1731691800 | 7.5557 | -0.03 | -0.38 | 7.5738 | 7.62 | 7.5398 | 0 |
| 1731605400 | 7.5845 | -0.02 | -0.30 | 7.5939 | 7.5985 | 7.535 | 0 |
| 1731519000 | 7.6076 | -0.1 | -1.28 | 7.7105 | 7.7337 | 7.5921 | 0 |
| 1731432600 | 7.7065 | -0.16 | -1.99 | 7.8478 | 7.8478 | 7.7018 | 0 |
| 1731346200 | 7.8626 | -0.04 | -0.51 | 7.8784 | 7.9395 | 7.8535 | 0 |
| 1731087000 | 7.9027 | -0.19 | -2.36 | 8.083 | 8.083 | 7.9023 | 0 |
| 1731000600 | 8.0939 | 0.18 | 2.25 | 7.9327 | 8.1242 | 7.9327 | 0 |
| 1730914200 | 7.9161 | -0.13 | -1.62 | 7.9559 | 7.9974 | 7.8668 | 0 |
| 1730827800 | 8.0466 | 0.08 | 0.97 | 7.9693 | 8.0489 | 7.9693 | 0 |
| 1730741400 | 7.9693 | 0.04 | 0.44 | 7.9651 | 7.9908 | 7.9343 | 0 |
| 1730482200 | 7.9341 | 0.07 | 0.94 | 7.9117 | 7.9592 | 7.8985 | 0 |
| 1730395800 | 7.8599 | -0.07 | -0.93 | 7.8829 | 7.954 | 7.825 | 0 |
| 1730309400 | 7.9338 | -0.08 | -1.05 | 8.0135 | 8.0135 | 7.9053 | 0 |
| 1730223000 | 8.0176 | -0.02 | -0.23 | 8.0298 | 8.0704999 | 7.9838 | 0 |
| 1730136600 | 8.0358 | 0.01 | 0.17 | 8.1018 | 8.1033 | 7.9939 | 0 |
| 1729873800 | 8.0222 | 0.03 | 0.43 | 7.9975 | 8.0517 | 7.9953 | 0 |
| 1729787400 | 7.9879 | -0.04 | -0.46 | 8.0634 | 8.0681999 | 7.9785 | 0 |
| 1729701000 | 8.0252 | -0.03 | -0.37 | 8.0429 | 8.0896 | 8.0164 | 0 |
| 1729614600 | 8.0551999 | 0 | 0.01 | 8.0547 | 8.0828 | 8.0219 | 0 |
| 1729528200 | 8.0543 | -0.1 | -1.28 | 8.1569 | 8.1573 | 8.0503 | 0 |
| 1729269000 | 8.1588 | 0.08 | 1.01 | 8.0818999 | 8.2085 | 8.0807 | 0 |
| 1729182600 | 8.0774 | -0.03 | -0.39 | 8.0945 | 8.1128 | 8.037 | 0 |
| 1729096200 | 8.1094 | 0.05 | 0.66 | 8.0368 | 8.1157 | 8.0368 | 0 |
| 1729009800 | 8.0561 | -0.14 | -1.76 | 8.1879 | 8.1879 | 8.0452999 | 0 |
| 1728923400 | 8.2007 | -0.03 | -0.33 | 8.2111 | 8.2619 | 8.1625 | 0 |
| 1728664200 | 8.2276 | 0.05 | 0.66 | 8.182 | 8.2306 | 8.1164 | 0 |
| 1728577800 | 8.1734 | -0.01 | -0.07 | 8.1683 | 8.1933 | 8.116 | 0 |
| 1728491400 | 8.1788 | -0.02 | -0.19 | 8.1925 | 8.1925 | 8.0904 | 0 |
| 1728405000 | 8.1946999 | -0.19 | -2.24 | 8.2772 | 8.2772 | 8.0907 | 0 |
| 1728318600 | 8.3821999 | 0.09 | 1.11 | 8.2998999 | 8.4115 | 8.2998999 | 0 |
| 1728059400 | 8.2901 | 0.03 | 0.41 | 8.2657 | 8.3512 | 8.2434 | 0 |
| 1727973000 | 8.256 | -0.06 | -0.77 | 8.3142 | 8.3355 | 8.1859 | 0 |
| 1727886600 | 8.3202 | 0.15 | 1.82 | 8.1713 | 8.4149999 | 8.1713 | 0 |
| 1727800200 | 8.1717 | -0.02 | -0.22 | 8.185 | 8.2295 | 8.1254 | 0 |
| 1727713800 | 8.1893999 | -0.11 | -1.37 | 8.3105 | 8.336 | 8.1893999 | 0 |
| 1727454600 | 8.3034 | -0.01 | -0.06 | 8.2809 | 8.3837 | 8.2689 | 0 |
| 1727368200 | 8.3084 | 0.24 | 2.92 | 8.0701 | 8.3684999 | 8.0701 | 0 |
| 1727281800 | 8.073 | -0.01 | -0.08 | 8.1103 | 8.1103 | 8.0168 | 0 |
| 1727195400 | 8.0792 | 0.2 | 2.56 | 7.8648 | 8.0835 | 7.8648 | 0 |
| 1727109000 | 7.8779 | 0.08 | 0.99 | 7.8037 | 7.8917 | 7.7998 | 0 |
| 1726849800 | 7.8005 | 0.01 | 0.07 | 7.8806 | 7.8809 | 7.7773 | 0 |
| 1726763400 | 7.7952 | 0.14 | 1.84 | 7.6759 | 7.8031 | 7.6759 | 0 |
| 1726677000 | 7.6546 | -0.03 | -0.45 | 7.6907 | 7.6963 | 7.6532 | 0 |
| 1726590600 | 7.6889 | 0.04 | 0.54 | 7.6479 | 7.717 | 7.6479 | 0 |
| 1726504200 | 7.6476 | -0 | -0.02 | 7.6701 | 7.6795 | 7.6365 | 0 |
| 1726245000 | 7.6494 | 0.08 | 1.04 | 7.5989 | 7.6587 | 7.5961 | 0 |
| 1726158600 | 7.5708 | 0.11 | 1.49 | 7.4583 | 7.5911 | 7.4583 | 0 |
| 1726072200 | 7.4593 | -0.01 | -0.19 | 7.4897 | 7.5636 | 7.4113 | 0 |
| 1725985800 | 7.4738 | -0.04 | -0.53 | 7.5181 | 7.5181 | 7.4636 | 0 |
| 1725899400 | 7.5133 | 0.04 | 0.49 | 7.4591 | 7.5252 | 7.4591 | 0 |
| 1725640200 | 7.4767 | -0.11 | -1.41 | 7.6064 | 7.6542 | 7.4728 | 0 |
| 1725553800 | 7.5839 | -0.02 | -0.25 | 7.6055 | 7.6371 | 7.5335 | 0 |
| 1725467400 | 7.6028 | -0.02 | -0.26 | 7.5291 | 7.6299 | 7.527 | 0 |
| 1725381000 | 7.6226 | -0.09 | -1.18 | 7.7099 | 7.7099 | 7.5863 | 0 |
| 1725294600 | 7.714 | 0 | 0.01 | 7.7198 | 7.7198 | 7.6894 | 0 |
| 1725035400 | 7.7136 | -0.04 | -0.46 | 7.7531 | 7.8371 | 7.707 | 0 |
| 1724949000 | 7.7496 | 0.03 | 0.41 | 7.7186 | 7.7623 | 7.7136 | 0 |
| 1724862600 | 7.7182 | -0.03 | -0.37 | 7.7357 | 7.773 | 7.7134 | 0 |
| 1724776200 | 7.7468 | -0 | -0.02 | 7.7444 | 7.7734 | 7.7312 | 0 |
| 1724689800 | 7.7486 | -0.07 | -0.91 | 7.8164 | 7.8206 | 7.7439 | 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
