We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.09 | -0.869649241473 | 10.349 | 10.55 | 10.245 | 0 | 0 | IX |
| 4 | 0.021 | 0.205118187146 | 10.238 | 10.578 | 10.208 | 0 | 0 | IX |
| 12 | 0.4135 | 4.19988827383 | 9.8455 | 10.578 | 9.796 | 0 | 0 | IX |
| 26 | -0.081 | -0.7833655706 | 10.34 | 10.578 | 9.273 | 0 | 0 | IX |
| 52 | 0.787 | 8.30869932432 | 9.472 | 10.629 | 9.2355 | 0 | 0 | IX |
| 156 | 0.3505 | 3.5373669072 | 9.9085 | 10.629 | 9.2355 | 0 | 0 | IX |
| 260 | 0.3505 | 3.5373669072 | 9.9085 | 10.629 | 9.2355 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 10.259 | -0.12 | -1.18 | 10.367 | 10.37 | 10.245 | 0 |
| 1734370200 | 10.382 | -0.04 | -0.35 | 10.418 | 10.432 | 10.358 | 0 |
| 1734111000 | 10.418 | -0.01 | -0.12 | 10.496 | 10.506 | 10.395 | 0 |
| 1734024600 | 10.431 | -0.1 | -0.95 | 10.527 | 10.549 | 10.428 | 0 |
| 1733938200 | 10.531 | 0.08 | 0.78 | 10.45 | 10.55 | 10.418 | 0 |
| 1733851800 | 10.45 | 0.09 | 0.83 | 10.349 | 10.455 | 10.341 | 0 |
| 1733765400 | 10.364 | 0.09 | 0.88 | 10.348 | 10.388 | 10.32 | 0 |
| 1733506200 | 10.274 | 0 | 0.02 | 10.237 | 10.274 | 10.208 | 0 |
| 1733419800 | 10.272 | -0.03 | -0.27 | 10.302 | 10.323 | 10.262 | 0 |
| 1733333400 | 10.3 | -0.03 | -0.33 | 10.398 | 10.398 | 10.284 | 0 |
| 1733247000 | 10.334 | 0.04 | 0.43 | 10.309 | 10.351 | 10.29 | 0 |
| 1733160600 | 10.29 | -0.06 | -0.55 | 10.286 | 10.383 | 10.23 | 0 |
| 1732901400 | 10.347 | 0.04 | 0.38 | 10.308 | 10.359 | 10.308 | 0 |
| 1732815000 | 10.308 | 0.02 | 0.19 | 10.288 | 10.331 | 10.281 | 0 |
| 1732728600 | 10.288 | -0.11 | -1.02 | 10.394 | 10.398 | 10.287 | 0 |
| 1732642200 | 10.394 | 0.01 | 0.06 | 10.354 | 10.464 | 10.342 | 0 |
| 1732555800 | 10.388 | -0.13 | -1.22 | 10.485 | 10.489 | 10.358 | 0 |
| 1732296600 | 10.516 | 0.09 | 0.89 | 10.423 | 10.578 | 10.423 | 0 |
| 1732210200 | 10.423 | 0.06 | 0.56 | 10.335 | 10.481 | 10.335 | 0 |
| 1732123800 | 10.365 | 0.1 | 0.95 | 10.264 | 10.374 | 10.257 | 0 |
| 1732037400 | 10.267 | 0.04 | 0.41 | 10.238 | 10.3 | 10.219 | 0 |
| 1731951000 | 10.225 | 0.1 | 0.95 | 10.129 | 10.228 | 10.088 | 0 |
| 1731691800 | 10.129 | 0.02 | 0.24 | 10.05 | 10.171 | 10.042 | 0 |
| 1731605400 | 10.105 | -0.03 | -0.25 | 10.096 | 10.181 | 10.085 | 0 |
| 1731519000 | 10.13 | -0.02 | -0.16 | 10.113 | 10.142 | 10.047 | 0 |
| 1731432600 | 10.146 | 0.02 | 0.19 | 10.113 | 10.177 | 10.092 | 0 |
| 1731346200 | 10.127 | -0.03 | -0.28 | 10.2 | 10.221 | 10.099 | 0 |
| 1731087000 | 10.155 | -0.01 | -0.06 | 10.18 | 10.192 | 10.133 | 0 |
| 1731000600 | 10.161 | 0.03 | 0.29 | 10.143 | 10.178 | 10.111 | 0 |
| 1730914200 | 10.132 | 0.05 | 0.52 | 10.146 | 10.149 | 10.026 | 0 |
| 1730827800 | 10.08 | 0.02 | 0.21 | 10.072 | 10.127 | 10.056 | 0 |
| 1730741400 | 10.059 | 0.03 | 0.34 | 10.013 | 10.065 | 10 | 0 |
| 1730482200 | 10.025 | 0.02 | 0.18 | 10.06 | 10.12 | 10.012 | 0 |
| 1730395800 | 10.007 | -0.07 | -0.66 | 10.073 | 10.085 | 10.0015 | 0 |
| 1730309400 | 10.073 | -0.02 | -0.20 | 10.109 | 10.117 | 10.054 | 0 |
| 1730223000 | 10.093 | 0.03 | 0.30 | 10.075 | 10.142 | 10.051 | 0 |
| 1730136600 | 10.063 | -0.15 | -1.50 | 10.216 | 10.216 | 10.037 | 0 |
| 1729873800 | 10.216 | 0.03 | 0.29 | 10.175 | 10.224 | 10.121 | 0 |
| 1729787400 | 10.186 | -0.02 | -0.18 | 10.28 | 10.32 | 10.167 | 0 |
| 1729701000 | 10.204 | -0.02 | -0.15 | 10.232 | 10.256 | 10.176 | 0 |
| 1729614600 | 10.219 | 0.13 | 1.30 | 10.107 | 10.219 | 10.082 | 0 |
| 1729528200 | 10.088 | 0.08 | 0.81 | 10.074 | 10.12 | 10.061 | 0 |
| 1729269000 | 10.007 | -0.01 | -0.08 | 10.079 | 10.084 | 9.994 | 0 |
| 1729182600 | 10.015 | 0.02 | 0.17 | 9.994 | 10.077 | 9.9545 | 0 |
| 1729096200 | 9.998 | 0.01 | 0.12 | 10.034 | 10.041 | 9.962 | 0 |
| 1729009800 | 9.9865 | -0.09 | -0.92 | 9.9905 | 10.0175 | 9.9255 | 0 |
| 1728923400 | 10.079 | -0.11 | -1.03 | 10.184 | 10.184 | 10.069 | 0 |
| 1728664200 | 10.184 | 0.06 | 0.64 | 10.151 | 10.228 | 10.146 | 0 |
| 1728577800 | 10.119 | 0.08 | 0.85 | 10.06 | 10.148 | 10.043 | 0 |
| 1728491400 | 10.034 | -0.03 | -0.26 | 10.06 | 10.106 | 9.9695 | 0 |
| 1728405000 | 10.06 | -0.21 | -2.04 | 10.161 | 10.185 | 10.057 | 0 |
| 1728318600 | 10.269 | 0.02 | 0.19 | 10.25 | 10.288 | 10.19 | 0 |
| 1728059400 | 10.25 | 0.07 | 0.69 | 10.192 | 10.287 | 10.171 | 0 |
| 1727973000 | 10.18 | 0.06 | 0.59 | 10.157 | 10.198 | 10.095 | 0 |
| 1727886600 | 10.12 | 0.03 | 0.32 | 10.09 | 10.181 | 10.084 | 0 |
| 1727800200 | 10.088 | 0.19 | 1.90 | 9.9 | 10.09 | 9.876 | 0 |
| 1727713800 | 9.9 | 0.04 | 0.42 | 9.9135 | 9.916 | 9.816 | 0 |
| 1727454600 | 9.8585 | -0.02 | -0.17 | 9.8684999 | 9.8844999 | 9.796 | 0 |
| 1727368200 | 9.875 | -0.01 | -0.11 | 9.866 | 9.9335 | 9.8425 | 0 |
| 1727281800 | 9.8855 | 0.01 | 0.14 | 9.872 | 9.8945 | 9.802 | 0 |
| 1727195400 | 9.872 | 0.09 | 0.96 | 9.8455 | 9.903 | 9.829 | 0 |
| 1727109000 | 9.7785 | 0.12 | 1.23 | 9.69 | 9.8265 | 9.6855 | 0 |
| 1726849800 | 9.6595 | 0.01 | 0.08 | 9.66 | 9.6765 | 9.6235 | 0 |
| 1726763400 | 9.6519999 | 0.04 | 0.43 | 9.611 | 9.66 | 9.584 | 0 |
| 1726677000 | 9.611 | 0.01 | 0.13 | 9.606 | 9.6335 | 9.5845 | 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
