We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.0656 | 0.764265908614 | 8.5834 | 8.7024 | 8.5329 | 0 | 0 | IX |
| 4 | 0.092 | 1.07514315765 | 8.557 | 8.7024 | 8.5126 | 0 | 0 | IX |
| 12 | 0.1663 | 1.96046070237 | 8.4827 | 8.7024 | 8.4525 | 0 | 0 | IX |
| 26 | 0.1511 | 1.77808635075 | 8.4979 | 8.7024 | 8.3771 | 0 | 0 | IX |
| 52 | 0.0614 | 0.714984396106 | 8.5876 | 8.7715 | 8.3741 | 0 | 0 | IX |
| 156 | 0.0615 | 0.71615720524 | 8.5875 | 8.7715 | 8.3073 | 0 | 0 | IX |
| 260 | 0.0615 | 0.71615720524 | 8.5875 | 8.7715 | 8.3073 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 8.6489999 | 0.02 | 0.22 | 8.6263 | 8.7024 | 8.6171 | 0 |
| 1733851800 | 8.6298 | -0.01 | -0.07 | 8.6359999 | 8.6484 | 8.5816 | 0 |
| 1733765400 | 8.6359999 | 0 | 0.02 | 8.6344 | 8.6686 | 8.6179 | 0 |
| 1733506200 | 8.634 | 0.01 | 0.09 | 8.6571 | 8.6658 | 8.6106 | 0 |
| 1733419800 | 8.6260999 | 0 | 0.01 | 8.6308 | 8.6481 | 8.6027 | 0 |
| 1733333400 | 8.6256 | 0.04 | 0.44 | 8.5833999 | 8.639 | 8.5329 | 0 |
| 1733247000 | 8.5878 | 0 | 0.04 | 8.595 | 8.6193 | 8.5435 | 0 |
| 1733160600 | 8.5847 | -0 | -0.04 | 8.5878 | 8.6458999 | 8.5791 | 0 |
| 1732901400 | 8.5878 | 0.02 | 0.24 | 8.5632 | 8.6071 | 8.5624 | 0 |
| 1732815000 | 8.5671 | -0 | -0.03 | 8.558 | 8.6029 | 8.5375 | 0 |
| 1732728600 | 8.5699 | 0.01 | 0.12 | 8.5569 | 8.5951 | 8.5391999 | 0 |
| 1732642200 | 8.5596 | 0 | 0.02 | 8.581 | 8.5952 | 8.5517 | 0 |
| 1732555800 | 8.5574999 | -0.02 | -0.26 | 8.5798 | 8.5838 | 8.5126 | 0 |
| 1732296600 | 8.5798 | 0.01 | 0.07 | 8.581 | 8.5985 | 8.5609 | 0 |
| 1732210200 | 8.5736 | 0.03 | 0.30 | 8.5559999 | 8.5879 | 8.5473 | 0 |
| 1732123800 | 8.5483 | -0.03 | -0.33 | 8.564 | 8.5969 | 8.5474 | 0 |
| 1732037400 | 8.5765999 | 0.01 | 0.09 | 8.5625 | 8.5938 | 8.5504 | 0 |
| 1731951000 | 8.5688 | 0 | 0.05 | 8.5616 | 8.5892 | 8.5494 | 0 |
| 1731691800 | 8.5642 | -0.02 | -0.21 | 8.586 | 8.5883 | 8.5249 | 0 |
| 1731605400 | 8.5818999 | -0 | -0.04 | 8.5601 | 8.591 | 8.5573 | 0 |
| 1731519000 | 8.5856 | 0.04 | 0.42 | 8.557 | 8.5856 | 8.5443 | 0 |
| 1731432600 | 8.5496 | -0.04 | -0.42 | 8.5642 | 8.5894999 | 8.5334 | 0 |
| 1731346200 | 8.586 | 0.03 | 0.36 | 8.586 | 8.5965 | 8.5688 | 0 |
| 1731087000 | 8.555 | -0.01 | -0.14 | 8.5581 | 8.5933 | 8.5437 | 0 |
| 1731000600 | 8.5673 | 0 | 0.05 | 8.5679 | 8.5994 | 8.5538 | 0 |
| 1730914200 | 8.5627 | -0.01 | -0.06 | 8.575 | 8.5993 | 8.544 | 0 |
| 1730827800 | 8.5681 | 0 | 0.02 | 8.5634 | 8.5803 | 8.5418 | 0 |
| 1730741400 | 8.5667 | 0.02 | 0.22 | 8.5479 | 8.5773 | 8.5479 | 0 |
| 1730482200 | 8.5479 | 0.01 | 0.09 | 8.5348 | 8.5733 | 8.5300999 | 0 |
| 1730395800 | 8.5399999 | -0.02 | -0.24 | 8.5429 | 8.595 | 8.5149 | 0 |
| 1730309400 | 8.5606 | 0.01 | 0.09 | 8.5284 | 8.5741 | 8.5284 | 0 |
| 1730223000 | 8.5531 | 0.02 | 0.27 | 8.5324 | 8.5547 | 8.5298 | 0 |
| 1730136600 | 8.53 | -0 | -0.01 | 8.5307 | 8.5471 | 8.5211 | 0 |
| 1729873800 | 8.5307 | -0 | -0.01 | 8.5235 | 8.5529 | 8.4719 | 0 |
| 1729787400 | 8.5319 | 0.01 | 0.11 | 8.5226 | 8.5486 | 8.5135 | 0 |
| 1729701000 | 8.5224 | -0.02 | -0.18 | 8.5202 | 8.5518 | 8.5195 | 0 |
| 1729614600 | 8.5381 | 0.01 | 0.11 | 8.5381 | 8.5509 | 8.5302 | 0 |
| 1729528200 | 8.5287 | -0.01 | -0.06 | 8.5341 | 8.5507 | 8.5256 | 0 |
| 1729269000 | 8.5341 | -0.02 | -0.22 | 8.5235 | 8.5528 | 8.5099 | 0 |
| 1729182600 | 8.5531 | 0.02 | 0.28 | 8.5237 | 8.5531 | 8.4967 | 0 |
| 1729096200 | 8.5295 | 0 | 0.03 | 8.5267 | 8.5556 | 8.5155999 | 0 |
| 1729009800 | 8.5267 | -0.01 | -0.16 | 8.5403 | 8.5469 | 8.5135 | 0 |
| 1728923400 | 8.5403 | 0.02 | 0.25 | 8.5193 | 8.542 | 8.4994 | 0 |
| 1728664200 | 8.5193 | 0.01 | 0.14 | 8.5318 | 8.5383 | 8.4812 | 0 |
| 1728577800 | 8.5074 | -0.03 | -0.30 | 8.5330999 | 8.5342 | 8.4976 | 0 |
| 1728491400 | 8.533 | 0.01 | 0.13 | 8.507 | 8.533 | 8.4976 | 0 |
| 1728405000 | 8.5216 | 0.02 | 0.23 | 8.4934999 | 8.5443 | 8.4934999 | 0 |
| 1728318600 | 8.5018999 | -0.02 | -0.21 | 8.4884 | 8.5414 | 8.4764 | 0 |
| 1728059400 | 8.5193999 | 0.01 | 0.13 | 8.4993 | 8.5342 | 8.4866 | 0 |
| 1727973000 | 8.5084 | -0.01 | -0.06 | 8.4964 | 8.534 | 8.4919 | 0 |
| 1727886600 | 8.5135 | -0 | -0.02 | 8.5074 | 8.53 | 8.5032 | 0 |
| 1727800200 | 8.5155999 | -0.02 | -0.29 | 8.5381 | 8.5395 | 8.4981 | 0 |
| 1727713800 | 8.5401 | 0 | 0.01 | 8.557 | 8.5577 | 8.523 | 0 |
| 1727454600 | 8.5395 | 0.02 | 0.19 | 8.5429 | 8.5635 | 8.4906 | 0 |
| 1727368200 | 8.5235 | 0.03 | 0.33 | 8.5149 | 8.5777 | 8.4708 | 0 |
| 1727281800 | 8.4954 | -0.01 | -0.14 | 8.5114 | 8.5292999 | 8.493 | 0 |
| 1727195400 | 8.5071999 | -0 | -0.05 | 8.5169 | 8.5518 | 8.4699 | 0 |
| 1727109000 | 8.5116 | 0.02 | 0.25 | 8.4901 | 8.5289 | 8.4886 | 0 |
| 1726849800 | 8.4901 | -0.02 | -0.23 | 8.5096 | 8.5391 | 8.4525 | 0 |
| 1726763400 | 8.5096 | 0.04 | 0.44 | 8.4721 | 8.5309 | 8.4566 | 0 |
| 1726677000 | 8.4721 | 0.01 | 0.16 | 8.4827 | 8.5093 | 8.469 | 0 |
| 1726590600 | 8.4585 | -0.03 | -0.32 | 8.4896 | 8.5261 | 8.456 | 0 |
| 1726504200 | 8.4858 | -0 | -0.00 | 8.4873999 | 8.5054 | 8.4509 | 0 |
| 1726245000 | 8.4862 | 0.03 | 0.36 | 8.4573 | 8.496 | 8.4301 | 0 |
| 1726158600 | 8.4553999 | 0.02 | 0.23 | 8.4375 | 8.4708 | 8.4244 | 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
