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 | 0.1191 | 1.53122227793 | 7.7781 | 7.9082 | 7.7479 | 0 | 0 | IX |
| 4 | 0.116 | 1.49077263147 | 7.7812 | 7.9082 | 7.4748 | 0 | 0 | IX |
| 12 | 0.6407 | 8.82932543237 | 7.2565 | 11.7601 | 7.2441 | 0 | 0 | IX |
| 26 | 0.8606 | 12.2303385158 | 7.0366 | 11.7601 | 7.0025 | 0 | 0 | IX |
| 52 | 1.3599 | 20.8021660318 | 6.5373 | 11.7601 | 6.4838 | 0 | 0 | IX |
| 156 | 1.257 | 18.9301527062 | 6.6402 | 11.7601 | 6.2909 | 0 | 0 | IX |
| 260 | 1.257 | 18.9301527062 | 6.6402 | 11.7601 | 6.2909 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.8972 | 0.06 | 0.73 | 7.8369 | 7.9082 | 7.8311 | 0 |
| 1732210200 | 7.84 | 0.03 | 0.34 | 7.7818 | 7.8431 | 7.7809 | 0 |
| 1732123800 | 7.8133 | 0.03 | 0.36 | 7.7513 | 7.8186 | 7.7508 | 0 |
| 1732037400 | 7.7855 | -0 | -0.04 | 7.7509 | 7.8085 | 7.7479 | 0 |
| 1731951000 | 7.7888 | -0.04 | -0.46 | 7.7769 | 7.8086 | 7.7713 | 0 |
| 1731691800 | 7.825 | 0.05 | 0.60 | 7.7781 | 7.835 | 7.7595 | 0 |
| 1731605400 | 7.7787 | 0 | 0.02 | 7.7669 | 7.8197 | 7.763 | 0 |
| 1731519000 | 7.7774 | 0.01 | 0.15 | 7.7363 | 7.7939 | 7.7239 | 0 |
| 1731432600 | 7.7654 | 0.08 | 1.00 | 7.6996 | 7.7702 | 7.689 | 0 |
| 1731346200 | 7.6887 | 0.04 | 0.54 | 7.6464 | 7.6982 | 7.6398 | 0 |
| 1731087000 | 7.6471 | 0.07 | 0.90 | 7.5849 | 7.6495 | 7.5791 | 0 |
| 1731000600 | 7.5791 | -0.04 | -0.55 | 7.5842 | 7.6144 | 7.5676 | 0 |
| 1730914200 | 7.6212 | 0.07 | 0.88 | 7.6087 | 7.6497 | 7.575 | 0 |
| 1730827800 | 7.5545 | -0.04 | -0.49 | 7.551 | 7.5756 | 7.5403 | 0 |
| 1730741400 | 7.5915 | 0.09 | 1.21 | 7.5539 | 7.5915 | 7.5466 | 0 |
| 1730482200 | 7.5004 | -0.37 | -4.70 | 7.496 | 7.515 | 7.4748 | 0 |
| 1730395800 | 7.8706 | 0.08 | 1.03 | 7.7708 | 7.8843 | 7.7684 | 0 |
| 1730309400 | 7.7907 | 0 | 0.01 | 7.7584 | 7.8277 | 7.7495 | 0 |
| 1730223000 | 7.7901 | -0.01 | -0.10 | 7.7847 | 7.8067 | 7.7727 | 0 |
| 1730136600 | 7.7979 | -0 | -0.04 | 7.7729 | 7.8004 | 7.7639 | 0 |
| 1729873800 | 7.8014 | -0.01 | -0.09 | 7.7812 | 7.8019 | 7.7645 | 0 |
| 1729787400 | 7.8088 | -0.01 | -0.17 | 7.7874 | 7.81 | 7.7672 | 0 |
| 1729701000 | 7.8218 | 0.01 | 0.08 | 7.7837 | 7.8255 | 7.7723 | 0 |
| 1729614600 | 7.8154 | -0.01 | -0.10 | 7.7754 | 7.8404 | 7.7717 | 0 |
| 1729528200 | 7.8231 | 0.02 | 0.26 | 7.7777 | 7.8248 | 7.7739 | 0 |
| 1729269000 | 7.803 | -0.01 | -0.13 | 7.7568 | 7.8034 | 7.7547 | 0 |
| 1729182600 | 7.8128 | 0 | 0.03 | 7.8052 | 7.8337 | 7.7884 | 0 |
| 1729096200 | 7.8101 | 0.06 | 0.82 | 7.7912 | 7.8115 | 7.7686 | 0 |
| 1729009800 | 7.7467 | -0.01 | -0.07 | 7.7347 | 7.7493 | 7.7079 | 0 |
| 1728923400 | 7.7523 | 0.01 | 0.17 | 7.721 | 7.7713 | 7.7182 | 0 |
| 1728664200 | 7.7394 | -0.02 | -0.25 | 7.7311 | 7.757 | 7.7137 | 0 |
| 1728577800 | 7.7587 | 0.01 | 0.19 | 7.7193 | 7.7771 | 7.7102 | 0 |
| 1728491400 | 7.7438 | 0 | 0.01 | 7.7222 | 7.7524 | 7.7094 | 0 |
| 1728405000 | 7.7432 | -0.02 | -0.24 | 7.7271 | 7.7467 | 7.7081 | 0 |
| 1728318600 | 7.7616 | 0 | 0.01 | 7.7208 | 7.7796 | 7.7176 | 0 |
| 1728059400 | 7.7605 | -0 | -0.04 | 7.7121 | 7.781 | 7.6969 | 0 |
| 1727973000 | 7.7635 | 0.09 | 1.17 | 7.7063 | 7.7794 | 7.7024 | 0 |
| 1727886600 | 7.6738 | -0 | -0.03 | 7.6441 | 7.6882 | 7.6311 | 0 |
| 1727800200 | 7.676 | 0.23 | 3.11 | 7.5932 | 7.6827 | 7.5883 | 0 |
| 1727713800 | 7.4442 | -0.02 | -0.24 | 7.4419 | 7.458 | 7.4207 | 0 |
| 1727454600 | 7.462 | 0.02 | 0.31 | 7.4308 | 7.4646 | 7.4271 | 0 |
| 1727368200 | 7.4387 | -0.04 | -0.51 | 7.4524 | 7.477 | 7.4329 | 0 |
| 1727281800 | 7.477 | 0.01 | 0.10 | 7.425 | 7.4777 | 7.4205 | 0 |
| 1727195400 | 7.4693 | -0.01 | -0.11 | 7.4551 | 7.4785 | 7.4378 | 0 |
| 1727109000 | 7.4772 | -0.04 | -0.52 | 7.482 | 7.5138 | 7.4769 | 0 |
| 1726849800 | 7.5165 | -0.01 | -0.09 | 7.482 | 7.5369 | 7.4733 | 0 |
| 1726763400 | 7.5236 | -0.02 | -0.27 | 7.4897 | 7.5428 | 7.4568 | 0 |
| 1726677000 | 7.5437 | -0.01 | -0.19 | 7.5287 | 7.5475 | 7.5027 | 0 |
| 1726590600 | 7.5582 | 0.04 | 0.48 | 7.5015 | 7.5582 | 7.4879 | 0 |
| 1726504200 | 7.5223 | -0.01 | -0.18 | 7.4989 | 7.5223 | 7.479 | 0 |
| 1726245000 | 7.5355 | -0.02 | -0.26 | 7.5047 | 7.5444 | 7.4945 | 0 |
| 1726158600 | 7.555 | -0.02 | -0.33 | 7.5422 | 7.5744 | 7.5324 | 0 |
| 1726072200 | 7.5799 | 0.02 | 0.20 | 7.5215 | 7.597 | 7.5144 | 0 |
| 1725985800 | 7.5645 | 0.02 | 0.24 | 7.5143 | 7.5734 | 7.5112 | 0 |
| 1725899400 | 7.5463 | 0.03 | 0.41 | 7.5039 | 7.5519 | 7.4997 | 0 |
| 1725640200 | 7.5153 | 0.03 | 0.35 | 7.4535 | 7.517 | 7.451 | 0 |
| 1725553800 | 7.489 | 0.01 | 0.17 | 7.4623 | 7.4934 | 7.4473 | 0 |
| 1725467400 | 7.4766 | -0.03 | -0.45 | 7.4679 | 7.4978 | 7.4581 | 0 |
| 1725381000 | 7.5103 | -4.24 | -36.07 | 7.4718 | 7.5174 | 7.4598 | 0 |
| 1725294600 | 11.7469 | 4.44 | 60.78 | 11.7216 | 11.7601 | 11.7173 | 0 |
| 1725035400 | 7.3063 | 0.02 | 0.32 | 7.2565 | 7.309 | 7.2441 | 0 |
| 1724949000 | 7.2827 | 0.01 | 0.14 | 7.234 | 7.2996 | 7.2306 | 0 |
| 1724862600 | 7.2725 | 0.02 | 0.24 | 7.2292 | 7.278 | 7.2209 | 0 |
| 1724776200 | 7.2554 | -0.02 | -0.26 | 7.2529 | 7.2743 | 7.2245 | 0 |
| 1724689800 | 7.274 | 0.03 | 0.38 | 7.2365 | 7.2758 | 7.2342 | 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
