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 | 0.1083 | 1.21315992876 | 8.9271 | 9.0606 | 8.9222 | 0 | 0 | IX |
| 4 | -0.17 | -1.84674212962 | 9.2054 | 10.6801 | 8.8533 | 0 | 0 | IX |
| 12 | -1.0939 | -10.7993642206 | 10.1293 | 10.6801 | 8.8533 | 0 | 0 | IX |
| 26 | 0.1122 | 1.2573964497 | 8.9232 | 10.6801 | 8.8533 | 0 | 0 | IX |
| 52 | 0.7108 | 8.53854839872 | 8.3246 | 13.9596 | 8.2176 | 0 | 0 | IX |
| 156 | 1.5271 | 20.3388250336 | 7.5083 | 13.9596 | 7.1485 | 0 | 0 | IX |
| 260 | 1.5271 | 20.3388250336 | 7.5083 | 13.9596 | 7.1485 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 9.0446 | -0 | -0.04 | 9.037 | 9.0581 | 9.0241 | 0 |
| 1742923800 | 9.0479 | -0 | -0.01 | 9.0347 | 9.0606 | 9.0038 | 0 |
| 1742837400 | 9.0486 | 0.03 | 0.38 | 8.9674 | 9.0531 | 8.9513 | 0 |
| 1742578200 | 9.0139 | 0.02 | 0.24 | 8.9771 | 9.0351 | 8.9723 | 0 |
| 1742491800 | 8.992 | 0.05 | 0.56 | 8.9271 | 9.0126 | 8.9222 | 0 |
| 1742405400 | 8.9421 | 0.05 | 0.53 | 8.9007 | 8.9475 | 8.8864 | 0 |
| 1742319000 | 8.8949 | -0.01 | -0.07 | 8.8684999 | 8.9317 | 8.8533 | 0 |
| 1742232600 | 8.901 | -0.01 | -0.14 | 8.9006 | 8.9221 | 8.873 | 0 |
| 1741973400 | 8.9139 | -0.03 | -0.29 | 8.9133 | 8.9269 | 8.8547999 | 0 |
| 1741887000 | 8.9401 | 0.01 | 0.14 | 8.9364 | 9.0005 | 8.9196 | 0 |
| 1741800600 | 8.9271999 | -0 | -0.02 | 8.9061 | 8.955 | 8.8859999 | 0 |
| 1741714200 | 8.9292 | -0.09 | -1.04 | 8.9384 | 8.9749 | 8.9129 | 0 |
| 1741627800 | 9.0226 | 0.01 | 0.13 | 9.0075 | 9.044 | 8.9671 | 0 |
| 1741368600 | 9.0106 | -0.03 | -0.33 | 8.9986 | 9.0266 | 8.9677 | 0 |
| 1741282200 | 9.0403 | -0.05 | -0.55 | 9.0351 | 9.0765999 | 9.0215 | 0 |
| 1741195800 | 9.0899 | -0.19 | -2.08 | 9.126 | 9.1499 | 9.0685 | 0 |
| 1741109400 | 9.283 | -1.32 | -12.48 | 9.3062 | 9.3316 | 9.2604 | 0 |
| 1741023000 | 10.6062 | 1.3 | 13.98 | 10.6643 | 10.6801 | 10.6 | 0 |
| 1740763800 | 9.3055 | 0.02 | 0.16 | 9.2830999 | 9.3112999 | 9.2731 | 0 |
| 1740677400 | 9.2904 | 0.1 | 1.10 | 9.2053999 | 9.3019 | 9.1942 | 0 |
| 1740591000 | 9.1891 | 0.01 | 0.10 | 9.1644 | 9.2132 | 9.1501 | 0 |
| 1740504600 | 9.1797 | -0.02 | -0.17 | 9.1768 | 9.1889 | 9.1512 | 0 |
| 1740418200 | 9.1952 | -0.01 | -0.13 | 9.1466999 | 9.2105 | 9.1463 | 0 |
| 1740159000 | 9.2068999 | 0.02 | 0.20 | 9.1442 | 9.2137 | 9.1434 | 0 |
| 1740072600 | 9.1882 | -0.05 | -0.56 | 9.1917 | 9.2222 | 9.1785 | 0 |
| 1739986200 | 9.2396999 | 0.04 | 0.44 | 9.1767 | 9.2468 | 9.1733 | 0 |
| 1739899800 | 9.1989 | 0.05 | 0.54 | 9.1639 | 9.2141 | 9.1595 | 0 |
| 1739813400 | 9.1496 | 0.02 | 0.18 | 9.1411 | 9.159 | 9.1351 | 0 |
| 1739554200 | 9.1329 | -0.07 | -0.77 | 9.1472 | 9.1550999 | 9.1153 | 0 |
| 1739467800 | 9.2038 | -0.04 | -0.45 | 9.1652 | 9.2346 | 9.1628 | 0 |
| 1739381400 | 9.2457 | -0.02 | -0.25 | 9.2274999 | 9.3056 | 9.2195 | 0 |
| 1739295000 | 9.2685 | -0.05 | -0.51 | 9.2978 | 9.3004 | 9.2645 | 0 |
| 1739208600 | 9.3161 | 0.01 | 0.08 | 9.2798 | 9.3194 | 9.2589 | 0 |
| 1738949400 | 9.3088 | 0.04 | 0.39 | 9.2276 | 9.3094 | 9.2189 | 0 |
| 1738863000 | 9.2724 | 0.05 | 0.58 | 9.2278 | 9.2838999 | 9.2278 | 0 |
| 1738776600 | 9.219 | -0.01 | -0.13 | 9.19 | 9.2249 | 9.1669 | 0 |
| 1738690200 | 9.2311 | -0.07 | -0.75 | 9.2575 | 9.2818 | 9.2246 | 0 |
| 1738603800 | 9.3011 | -0.01 | -0.07 | 9.3597 | 9.3721 | 9.2903 | 0 |
| 1738344600 | 9.3072 | 0.02 | 0.25 | 9.2715 | 9.342 | 9.2703 | 0 |
| 1738258200 | 9.2836 | 0 | 0.03 | 9.2486 | 9.3071 | 9.2424 | 0 |
| 1738171800 | 9.2804 | 0.02 | 0.18 | 9.2472 | 9.3059999 | 9.235 | 0 |
| 1738085400 | 9.2632999 | 0.08 | 0.90 | 9.2215 | 9.2713 | 9.2129 | 0 |
| 1737999000 | 9.1807 | -0 | -0.04 | 9.2053 | 9.2074 | 9.1506 | 0 |
| 1737739800 | 9.1845 | -0.08 | -0.85 | 9.1951 | 9.2238 | 9.1491 | 0 |
| 1737653400 | 9.2637 | -0.01 | -0.05 | 9.2575 | 9.3058 | 9.2392 | 0 |
| 1737567000 | 9.2687 | 0.01 | 0.14 | 9.2395 | 9.2756 | 9.2013 | 0 |
| 1737480600 | 9.2561 | -0 | -0.04 | 9.254 | 9.3094 | 9.2536 | 0 |
| 1737394200 | 9.2594999 | -0.08 | -0.86 | 9.2962 | 9.3359 | 9.2339 | 0 |
| 1737135000 | 9.34 | 0.02 | 0.26 | 9.3111 | 9.3623999 | 9.2893 | 0 |
| 1737048600 | 9.3157 | -0 | -0.01 | 9.2873 | 9.3513 | 9.2855 | 0 |
| 1736962200 | 9.3169 | 0.05 | 0.49 | 9.2277 | 9.3328 | 9.2177 | 0 |
| 1736875800 | 9.2715 | -0.04 | -0.47 | 9.2596 | 9.304 | 9.2419 | 0 |
| 1736789400 | 9.3154 | -0.03 | -0.30 | 9.3108 | 9.3689 | 9.2973 | 0 |
| 1736530200 | 9.3431 | 0.05 | 0.53 | 9.2674 | 9.371 | 9.2538 | 0 |
| 1736443800 | 9.2942 | 0.02 | 0.22 | 9.2669 | 9.3024 | 9.2434 | 0 |
| 1736357400 | 9.2738 | 0.03 | 0.31 | 9.2411999 | 9.2918 | 9.2346 | 0 |
| 1736271000 | 9.2456 | 0.02 | 0.27 | 9.1867 | 9.269 | 9.1689 | 0 |
| 1736184600 | 9.2211 | -0.08 | -0.85 | 9.2403 | 9.2499 | 9.1499 | 0 |
| 1735925400 | 9.3004 | -0.98 | -9.56 | 9.2718 | 9.3093 | 9.252 | 0 |
| 1735839000 | 10.284 | 1.13 | 12.31 | 10.1293 | 10.2974 | 10.1216 | 0 |
| 1735579800 | 9.157 | 0.02 | 0.26 | 9.1098 | 9.1839 | 9.0887 | 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
