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 | 0.032 | 0.364058340349 | 8.7898 | 8.856 | 8.7677 | 0 | 0 | IX |
| 4 | -0.1762 | -1.95821293621 | 8.998 | 9.0072 | 8.6709 | 0 | 0 | IX |
| 12 | -0.0785 | -0.881992741818 | 8.9003 | 9.0078 | 8.6709 | 0 | 0 | IX |
| 26 | -0.1179 | -1.31883620256 | 8.9397 | 9.2539 | 8.6709 | 0 | 0 | IX |
| 52 | 0.1888 | 2.18695702537 | 8.633 | 9.2539 | 8.2578 | 0 | 0 | IX |
| 156 | 0.6623 | 8.11691892886 | 8.1595 | 9.2539 | 7.8622 | 0 | 0 | IX |
| 260 | 0.6623 | 8.11691892886 | 8.1595 | 9.2539 | 7.8622 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 8.7815999 | -0.02 | -0.19 | 8.798 | 8.8414 | 8.78 | 0 |
| 1743010200 | 8.798 | 0.01 | 0.09 | 8.7911 | 8.8073 | 8.7677 | 0 |
| 1742923800 | 8.7903 | 0.02 | 0.17 | 8.7748 | 8.8115 | 8.7718 | 0 |
| 1742837400 | 8.7752 | -0.03 | -0.32 | 8.8036999 | 8.8105 | 8.7691 | 0 |
| 1742578200 | 8.8036999 | 0.01 | 0.16 | 8.7898 | 8.814 | 8.7791 | 0 |
| 1742491800 | 8.7898 | 0 | 0.06 | 8.7832 | 8.8335 | 8.7807 | 0 |
| 1742405400 | 8.7848 | -0.11 | -1.22 | 8.8937 | 8.8945 | 8.7719 | 0 |
| 1742319000 | 8.8933 | 0 | 0.02 | 8.8915 | 8.8941 | 8.7449999 | 0 |
| 1742232600 | 8.8915 | 0.17 | 1.92 | 8.7236999 | 8.8919 | 8.7039 | 0 |
| 1741973400 | 8.7242 | -0 | -0.05 | 8.7297 | 8.7297999 | 8.6891 | 0 |
| 1741887000 | 8.7284 | 0.02 | 0.21 | 8.7112 | 8.8358 | 8.6794 | 0 |
| 1741800600 | 8.7101 | 0 | 0.02 | 8.7086 | 8.7242 | 8.6854 | 0 |
| 1741714200 | 8.7083 | -0.02 | -0.23 | 8.7305 | 8.839 | 8.698 | 0 |
| 1741627800 | 8.7285 | 0 | 0.02 | 8.7255 | 8.7655999 | 8.6896 | 0 |
| 1741368600 | 8.7266999 | 0.06 | 0.64 | 8.6717 | 8.8577999 | 8.6717 | 0 |
| 1741282200 | 8.6709 | -0.06 | -0.73 | 8.7344 | 8.8469 | 8.6709 | 0 |
| 1741195800 | 8.7350999 | -0.21 | -2.38 | 8.9459 | 8.9463 | 8.7347 | 0 |
| 1741109400 | 8.9479 | 0.03 | 0.37 | 8.9139 | 8.9942 | 8.9139 | 0 |
| 1741023000 | 8.9152 | -0.09 | -0.99 | 9.0052 | 9.0052 | 8.9144 | 0 |
| 1740763800 | 9.0039 | 0.01 | 0.07 | 8.998 | 9.0071999 | 8.9553 | 0 |
| 1740677400 | 8.9975 | 0.06 | 0.66 | 8.9377 | 8.998 | 8.8666 | 0 |
| 1740591000 | 8.9385999 | -0.01 | -0.15 | 8.9538 | 8.9817 | 8.9381 | 0 |
| 1740504600 | 8.9524 | 0.01 | 0.16 | 8.9375 | 8.9583 | 8.9275 | 0 |
| 1740418200 | 8.9384 | -0.01 | -0.07 | 8.9466 | 8.962 | 8.9189 | 0 |
| 1740159000 | 8.945 | 0.05 | 0.54 | 8.8958 | 8.9614 | 8.8958 | 0 |
| 1740072600 | 8.897 | 0.02 | 0.20 | 8.8802 | 8.9014 | 8.8679 | 0 |
| 1739986200 | 8.879 | -0.05 | -0.61 | 8.9337 | 8.9337 | 8.879 | 0 |
| 1739899800 | 8.9338 | 0 | 0.05 | 8.9285 | 8.9346 | 8.9058 | 0 |
| 1739813400 | 8.9289 | -0.02 | -0.27 | 8.9529 | 8.9529 | 8.9105 | 0 |
| 1739554200 | 8.9528 | -0.01 | -0.13 | 8.9648 | 8.982 | 8.9471 | 0 |
| 1739467800 | 8.9641 | 0.04 | 0.48 | 8.9195 | 8.9687 | 8.9181 | 0 |
| 1739381400 | 8.9213 | -0.03 | -0.30 | 8.9475 | 8.9596 | 8.9073 | 0 |
| 1739295000 | 8.9484 | -0.04 | -0.47 | 8.992 | 8.992 | 8.9352 | 0 |
| 1739208600 | 8.9903 | 0.01 | 0.11 | 8.9785 | 9.005 | 8.9764 | 0 |
| 1738949400 | 8.9807 | -0.01 | -0.10 | 8.9885 | 9.0078 | 8.9596 | 0 |
| 1738863000 | 8.9894 | 0 | 0.00 | 8.9907 | 9.0008 | 8.9591 | 0 |
| 1738776600 | 8.9894 | 0.02 | 0.24 | 8.9664 | 9.0037 | 8.9664 | 0 |
| 1738690200 | 8.9682 | 0.01 | 0.10 | 8.958 | 8.9682 | 8.916 | 0 |
| 1738603800 | 8.9589 | 0.05 | 0.53 | 8.9135 | 8.9785 | 8.9117 | 0 |
| 1738344600 | 8.9113 | 0.04 | 0.46 | 8.8703 | 8.9204 | 8.8683 | 0 |
| 1738258200 | 8.8707 | 0.03 | 0.37 | 8.8364999 | 8.8898 | 8.8277 | 0 |
| 1738171800 | 8.8378 | -0.01 | -0.10 | 8.8445 | 8.8712 | 8.832 | 0 |
| 1738085400 | 8.8466 | -0 | -0.05 | 8.853 | 8.8585 | 8.8422 | 0 |
| 1737999000 | 8.8514 | 0.02 | 0.24 | 8.8278 | 8.8773 | 8.8278 | 0 |
| 1737739800 | 8.8299 | -0.02 | -0.23 | 8.8481 | 8.8585 | 8.8149 | 0 |
| 1737653400 | 8.8503 | -0.01 | -0.16 | 8.8605 | 8.8693 | 8.8297 | 0 |
| 1737567000 | 8.8645 | 0 | 0.00 | 8.8645 | 8.8645 | 8.8645 | 0 |
| 1737480600 | 8.8645 | 0.01 | 0.15 | 8.85 | 8.874 | 8.8388 | 0 |
| 1737394200 | 8.8508 | 0.01 | 0.10 | 8.8427 | 8.8522 | 8.8249 | 0 |
| 1737135000 | 8.8423 | 0.01 | 0.15 | 8.8285 | 8.8638 | 8.8285 | 0 |
| 1737048600 | 8.8294 | 0.01 | 0.12 | 8.8162 | 8.8294 | 8.7871 | 0 |
| 1736962200 | 8.8184 | 0.07 | 0.85 | 8.744 | 8.826 | 8.7404 | 0 |
| 1736875800 | 8.744 | 0 | 0.01 | 8.7442 | 8.7838 | 8.7327999 | 0 |
| 1736789400 | 8.743 | -0.03 | -0.34 | 8.7738 | 8.7738 | 8.7318 | 0 |
| 1736530200 | 8.7729 | -0.03 | -0.37 | 8.8055 | 8.8055 | 8.6998 | 0 |
| 1736443800 | 8.8055 | -0 | -0.03 | 8.8082999 | 8.8132 | 8.7844 | 0 |
| 1736357400 | 8.8079 | -0.02 | -0.28 | 8.834 | 8.846 | 8.8029 | 0 |
| 1736271000 | 8.8323 | -0.02 | -0.23 | 8.8544 | 8.863 | 8.8289 | 0 |
| 1736184600 | 8.8527 | -0.03 | -0.39 | 8.8865 | 8.8865 | 8.8436 | 0 |
| 1735925400 | 8.8873 | -0.01 | -0.16 | 8.9003 | 8.907 | 8.856 | 0 |
| 1735839000 | 8.9012 | -0 | -0.02 | 8.9022 | 8.9415 | 8.8965 | 0 |
| 1735579800 | 8.9031 | 0.02 | 0.19 | 8.8843 | 8.9096 | 8.8676999 | 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
