Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2783 | 4.0323398583 | 6.9017 | 7.2044 | 6.8082 | 0 | 0 | IX |
4 | 0.7409 | 11.5062664037 | 6.4391 | 7.2044 | 6.2894 | 0 | 0 | IX |
12 | 1.071 | 17.5315108856 | 6.109 | 7.2044 | 6.0302 | 0 | 0 | IX |
26 | 1.6761 | 30.4529515435 | 5.5039 | 7.2044 | 5.1028 | 0 | 0 | IX |
52 | 2.0376 | 39.6235220909 | 5.1424 | 7.2044 | 5.0268 | 0 | 0 | IX |
156 | 0.1894 | 2.70935255915 | 6.9906 | 7.2044 | 4.7159 | 0 | 0 | IX |
260 | 0.1894 | 2.70935255915 | 6.9906 | 7.2044 | 4.7159 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 7.1663 | 0.25 | 3.62 | 7.1636 | 7.195 | 7.153 | 0 |
1739467800 | 6.9157 | -0.08 | -1.08 | 6.9039 | 6.9486 | 6.9014 | 0 |
1739381400 | 6.9915 | 0.17 | 2.55 | 6.9598 | 7.0091 | 6.9587 | 0 |
1739295000 | 6.8179 | -0.1 | -1.49 | 6.8595 | 6.86 | 6.8082 | 0 |
1739208600 | 6.9212 | 0.13 | 1.93 | 6.9017 | 6.9348 | 6.8936 | 0 |
1738949400 | 6.7902 | 0.1 | 1.55 | 6.7592 | 6.7948 | 6.7398 | 0 |
1738863000 | 6.6868 | 0.14 | 2.14 | 6.6419 | 6.7102 | 6.6412 | 0 |
1738776600 | 6.5466 | -0.09 | -1.29 | 6.5618 | 6.5891 | 6.5406 | 0 |
1738690200 | 6.6324 | 0.16 | 2.54 | 6.6393 | 6.6535 | 6.6262 | 0 |
1738603800 | 6.4678 | 0.01 | 0.08 | 6.5479 | 6.5535 | 6.4609 | 0 |
1738344600 | 6.4627 | -0.01 | -0.13 | 6.4817 | 6.5058 | 6.4622 | 0 |
1738258200 | 6.471 | 0 | 0.01 | 6.4586 | 6.4731 | 6.4443 | 0 |
1738171800 | 6.4701 | 0.01 | 0.12 | 6.4631 | 6.4911 | 6.4584 | 0 |
1738085400 | 6.4624 | 0.04 | 0.60 | 6.4649 | 6.476 | 6.4541 | 0 |
1737999000 | 6.4239 | 0.07 | 1.06 | 6.4425 | 6.4555 | 6.4029999 | 0 |
1737739800 | 6.3563 | 0.07 | 1.04 | 6.393 | 6.393 | 6.3522999 | 0 |
1737653400 | 6.2908 | -0.13 | -2.09 | 6.3151 | 6.3292 | 6.2894 | 0 |
1737567000 | 6.425 | 0 | 0.00 | 6.425 | 6.425 | 6.425 | 0 |
1737480600 | 6.425 | 0.03 | 0.45 | 6.461 | 6.475 | 6.4231999 | 0 |
1737394200 | 6.396 | 0.06 | 1.02 | 6.4391 | 6.4624 | 6.3831 | 0 |
1737135000 | 6.3313 | 0.06 | 0.90 | 6.3215 | 6.3371 | 6.3003 | 0 |
1737048600 | 6.2746 | 0.03 | 0.55 | 6.2889 | 6.3202 | 6.2728 | 0 |
1736962200 | 6.24 | -0 | -0.02 | 6.217 | 6.2482 | 6.1872 | 0 |
1736875800 | 6.241 | 0.14 | 2.24 | 6.2224 | 6.2591 | 6.2003 | 0 |
1736789400 | 6.1041 | -0.02 | -0.38 | 6.1231 | 6.1343 | 6.0873 | 0 |
1736530200 | 6.1272 | -0.05 | -0.73 | 6.1058 | 6.1459 | 6.0576 | 0 |
1736443800 | 6.1722 | 0.03 | 0.44 | 6.2003 | 6.2011 | 6.1593 | 0 |
1736357400 | 6.1452 | 0.01 | 0.21 | 6.0927 | 6.164 | 6.0893 | 0 |
1736271000 | 6.1326 | -0.09 | -1.38 | 6.1022999 | 6.1416 | 6.0875 | 0 |
1736184600 | 6.2182 | -0.08 | -1.30 | 6.2483 | 6.255 | 6.2044 | 0 |
1735925400 | 6.2998 | -0.01 | -0.18 | 6.3042999 | 6.3122999 | 6.2927 | 0 |
1735839000 | 6.3113 | -0.07 | -1.06 | 6.2274 | 6.3174 | 6.2215 | 0 |
1735579800 | 6.3792 | 0.01 | 0.11 | 6.3652 | 6.3858 | 6.3465999 | 0 |
1735320600 | 6.3724999 | 0.03 | 0.41 | 6.4077 | 6.4186 | 6.3674 | 0 |
1734975000 | 6.3463 | 0.05 | 0.74 | 6.3341 | 6.3575 | 6.3211 | 0 |
1734715800 | 6.2999 | -0.03 | -0.44 | 6.3502 | 6.3502 | 6.2961 | 0 |
1734629400 | 6.3277 | 0.05 | 0.83 | 6.2977 | 6.3308 | 6.2695999 | 0 |
1734543000 | 6.2755 | 0.07 | 1.09 | 6.2778 | 6.285 | 6.2609 | 0 |
1734456600 | 6.2077 | -0.03 | -0.50 | 6.2206 | 6.2206 | 6.1548999 | 0 |
1734370200 | 6.2388 | -0.09 | -1.47 | 6.2766 | 6.2813 | 6.237 | 0 |
1734111000 | 6.332 | -0.1 | -1.60 | 6.3418 | 6.35 | 6.3194 | 0 |
1734024600 | 6.4349999 | 0.11 | 1.77 | 6.4113 | 6.4538 | 6.3688 | 0 |
1733938200 | 6.3228 | -0.05 | -0.82 | 6.3487 | 6.3541 | 6.3168 | 0 |
1733851800 | 6.3753 | -0.06 | -0.88 | 6.4037 | 6.4104 | 6.3736 | 0 |
1733765400 | 6.4319 | 0.19 | 2.98 | 6.4034 | 6.4404 | 6.3552 | 0 |
1733506200 | 6.246 | 0.11 | 1.71 | 6.2359 | 6.2592 | 6.2042 | 0 |
1733419800 | 6.1407999 | -0.06 | -0.92 | 6.1432 | 6.1558 | 6.1268 | 0 |
1733333400 | 6.1981 | -0.03 | -0.54 | 6.2124 | 6.2401 | 6.1931 | 0 |
1733247000 | 6.2319 | 0.04 | 0.59 | 6.2188 | 6.2481 | 6.2159 | 0 |
1733160600 | 6.1952999 | 0.08 | 1.34 | 6.1632 | 6.2039 | 6.1493 | 0 |
1732901400 | 6.1134 | 0.02 | 0.28 | 6.1016 | 6.1266999 | 6.0938 | 0 |
1732815000 | 6.0963 | -0.08 | -1.29 | 6.1113 | 6.119 | 6.0963 | 0 |
1732728600 | 6.1762 | 0.07 | 1.20 | 6.2248 | 6.2248 | 6.1759 | 0 |
1732642200 | 6.103 | -0.01 | -0.18 | 6.1109 | 6.1136 | 6.0775 | 0 |
1732555800 | 6.1138 | -0.04 | -0.61 | 6.109 | 6.1182 | 6.0302 | 0 |
1732296600 | 6.1515 | -0.12 | -1.95 | 6.1418 | 6.1811 | 6.128 | 0 |
1732210200 | 6.2739 | -0.03 | -0.46 | 6.2784 | 6.2869 | 6.2519 | 0 |
1732123800 | 6.3031 | 0.03 | 0.52 | 6.2835 | 6.3079 | 6.2753 | 0 |
1732037400 | 6.2708 | 0.02 | 0.31 | 6.2703 | 6.2991 | 6.239 | 0 |
1731951000 | 6.2512 | 0.03 | 0.52 | 6.2537 | 6.2637 | 6.248 | 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