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 | 0.1139 | 1.42190152801 | 8.0104 | 8.162 | 7.9527 | 0 | 0 | IX |
| 4 | 0.1548 | 1.94240542067 | 7.9695 | 8.162 | 7.9299 | 0 | 0 | IX |
| 12 | 0.1855 | 2.33662518265 | 7.9388 | 8.2666 | 7.8477 | 0 | 0 | IX |
| 26 | 0.2334 | 2.95783750903 | 7.8909 | 8.2666 | 7.6383 | 0 | 0 | IX |
| 52 | 0.5796 | 7.68221400453 | 7.5447 | 8.3222 | 7.4598 | 0 | 0 | IX |
| 156 | 0.7575 | 10.2826193191 | 7.3668 | 8.3222 | 7.2139 | 0 | 0 | IX |
| 260 | 0.7575 | 10.2826193191 | 7.3668 | 8.3222 | 7.2139 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 8.1243 | 0.01 | 0.15 | 8.1023 | 8.1243 | 8.0756 | 0 |
| 1727973000 | 8.1122 | -0.01 | -0.14 | 8.1292 | 8.1292 | 8.0545 | 0 |
| 1727886600 | 8.1234 | -0.02 | -0.19 | 8.1376 | 8.1376 | 8.0412 | 0 |
| 1727800200 | 8.1390999 | 0.11 | 1.39 | 8.0329 | 8.162 | 8.0235 | 0 |
| 1727713800 | 8.0279 | 0.02 | 0.20 | 8.0044 | 8.0295 | 7.9527 | 0 |
| 1727454600 | 8.0116 | 0.03 | 0.32 | 8.0104 | 8.0542 | 7.988 | 0 |
| 1727368200 | 7.986 | 0.01 | 0.14 | 7.978 | 8.03 | 7.978 | 0 |
| 1727281800 | 7.9751 | -0.04 | -0.48 | 7.983 | 8.0022 | 7.9459 | 0 |
| 1727195400 | 8.0138 | -0.01 | -0.17 | 8.041 | 8.0421 | 7.9792 | 0 |
| 1727109000 | 8.0273 | 0.09 | 1.19 | 7.9299 | 8.0536 | 7.9299 | 0 |
| 1726849800 | 7.9328 | -0.05 | -0.64 | 7.9602 | 7.9874 | 7.9314 | 0 |
| 1726763400 | 7.9838 | -0.01 | -0.16 | 7.9746 | 8.0015 | 7.9456 | 0 |
| 1726677000 | 7.9969 | -0.03 | -0.34 | 8.0233 | 8.0269 | 7.9808 | 0 |
| 1726590600 | 8.0241 | -0.02 | -0.19 | 8.0393 | 8.0648 | 8.0181 | 0 |
| 1726504200 | 8.0397 | -0.01 | -0.15 | 8.0296 | 8.0422 | 8.0158 | 0 |
| 1726245000 | 8.0521 | 0.01 | 0.10 | 8.0132 | 8.0661 | 8.0132 | 0 |
| 1726158600 | 8.0437 | -0.07 | -0.90 | 8.1205 | 8.1213 | 8.043 | 0 |
| 1726072200 | 8.1169 | 0.04 | 0.48 | 8.0612999 | 8.1306 | 8.0465 | 0 |
| 1725985800 | 8.0780999 | 0.03 | 0.35 | 8.0434 | 8.0983 | 8.0355 | 0 |
| 1725899400 | 8.0498999 | 0.04 | 0.56 | 8.0247 | 8.0536 | 7.9424 | 0 |
| 1725640200 | 8.0051 | 0.01 | 0.16 | 7.9695 | 8.0132 | 7.9695 | 0 |
| 1725553800 | 7.9925 | 0 | 0.04 | 7.9866 | 8.0003 | 7.9594 | 0 |
| 1725467400 | 7.9895 | 0.01 | 0.17 | 7.9647 | 8.0079 | 7.958 | 0 |
| 1725381000 | 7.9762 | 0.05 | 0.67 | 7.9282 | 7.9849 | 7.8989 | 0 |
| 1725294600 | 7.9232 | -0.02 | -0.31 | 7.941 | 7.9417 | 7.8801 | 0 |
| 1725035400 | 7.9475 | 0 | 0.03 | 7.9405 | 7.9707 | 7.9351 | 0 |
| 1724949000 | 7.9448 | 0.03 | 0.37 | 7.9149 | 7.9776 | 7.858 | 0 |
| 1724862600 | 7.9156 | 0.04 | 0.47 | 7.8888 | 7.9334 | 7.8821 | 0 |
| 1724776200 | 7.8782 | -0.03 | -0.43 | 7.9166 | 7.9166 | 7.8477 | 0 |
| 1724689800 | 7.9124 | 0.01 | 0.18 | 7.9025 | 7.9244 | 7.9003 | 0 |
| 1724430600 | 7.8982 | -0.04 | -0.47 | 7.9231 | 7.9449 | 7.8936 | 0 |
| 1724344200 | 7.9352 | -0 | -0.02 | 7.9302 | 7.965 | 7.853 | 0 |
| 1724257800 | 7.9366 | -0.01 | -0.14 | 7.9371 | 7.9557 | 7.9247 | 0 |
| 1724171400 | 7.9475 | -0.01 | -0.10 | 7.943 | 8.0014 | 7.9335 | 0 |
| 1724085000 | 7.9555 | -0.04 | -0.50 | 7.9604 | 8.0122 | 7.9461 | 0 |
| 1723825800 | 7.9955 | -0 | -0.04 | 8.0033 | 8.0292999 | 7.9934 | 0 |
| 1723739400 | 7.999 | -0.02 | -0.25 | 8.0249 | 8.0849 | 7.9978 | 0 |
| 1723653000 | 8.0187 | -0.05 | -0.62 | 8.0314 | 8.0355 | 7.9824 | 0 |
| 1723566600 | 8.0684 | 0.02 | 0.21 | 8.0482 | 8.0719999 | 8.0439 | 0 |
| 1723480200 | 8.0511 | -0.01 | -0.07 | 8.0593 | 8.075 | 8.0357 | 0 |
| 1723221000 | 8.0571 | 0.02 | 0.26 | 8.0216 | 8.0647 | 8.0216 | 0 |
| 1723134600 | 8.0363 | 0.02 | 0.24 | 8.0046 | 8.0524 | 8.0046 | 0 |
| 1723048200 | 8.0174 | -0.04 | -0.44 | 8.0622 | 8.0622 | 8.0089 | 0 |
| 1722961800 | 8.0529 | 0.03 | 0.42 | 8.0353 | 8.0917999 | 8.0256 | 0 |
| 1722875400 | 8.0196 | -0.04 | -0.55 | 8.0769 | 8.1018 | 7.9588 | 0 |
| 1722616200 | 8.0635999 | -0.07 | -0.87 | 8.1268999 | 8.1502 | 8.0559999 | 0 |
| 1722529800 | 8.1344999 | 0.05 | 0.64 | 8.0894999 | 8.1439 | 8.0894999 | 0 |
| 1722443400 | 8.0828 | 0.01 | 0.16 | 8.0567 | 8.0933 | 8.0567 | 0 |
| 1722357000 | 8.0701 | 0.03 | 0.35 | 8.0402 | 8.0824 | 8.0353 | 0 |
| 1722270600 | 8.0421 | 0.05 | 0.68 | 7.9877 | 8.0673 | 7.9877 | 0 |
| 1722011400 | 7.9877 | -0 | -0.05 | 7.9971 | 8.0045 | 7.9604 | 0 |
| 1721925000 | 7.9913 | 0.03 | 0.40 | 7.9756 | 8.0185 | 7.9742 | 0 |
| 1721838600 | 7.9598 | -0.02 | -0.27 | 7.9913 | 8.0113 | 7.956 | 0 |
| 1721752200 | 7.981 | 0.05 | 0.63 | 7.927 | 7.987 | 7.927 | 0 |
| 1721665800 | 7.9313 | -0.01 | -0.16 | 7.948 | 7.9632 | 7.9288 | 0 |
| 1721406600 | 7.9444 | -0.01 | -0.17 | 7.9786 | 7.9791 | 7.9372 | 0 |
| 1721320200 | 7.9582 | 0.02 | 0.27 | 7.9365 | 8.2666 | 7.864 | 0 |
| 1721233800 | 7.9365 | -0.03 | -0.36 | 7.9556 | 7.9652 | 7.9135 | 0 |
| 1721147400 | 7.9655 | 0.04 | 0.47 | 7.9461 | 7.9757 | 7.9377 | 0 |
| 1721061000 | 7.9286 | 0.02 | 0.28 | 7.9171 | 7.9366 | 7.9013 | 0 |
| 1720801800 | 7.9062 | -0.03 | -0.38 | 7.9388 | 7.9404 | 7.8863 | 0 |
| 1720715400 | 7.9366 | 0.01 | 0.15 | 7.9186 | 7.9761 | 7.888 | 0 |
| 1720629000 | 7.9245 | 0.03 | 0.42 | 7.8844 | 7.9469 | 7.8827 | 0 |
| 1720542600 | 7.891 | -0.04 | -0.47 | 7.9339 | 7.9339 | 7.8906 | 0 |
| 1720456200 | 7.9281 | 0.02 | 0.23 | 7.9135 | 7.9285 | 7.8825 | 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
