We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.1076 | -1.28970394343 | 8.343 | 8.343 | 8.0508 | 0 | 0 | IX |
| 4 | 0.2519 | 3.15525771905 | 7.9835 | 8.422 | 7.8408 | 0 | 0 | IX |
| 12 | 0.4054 | 5.17752234994 | 7.83 | 8.422 | 7.7317 | 0 | 0 | IX |
| 26 | 0.5669 | 7.39258003521 | 7.6685 | 8.422 | 7.57 | 0 | 0 | IX |
| 52 | 0.609 | 7.9854190706 | 7.6264 | 8.422 | 6.5452 | 0 | 0 | IX |
| 156 | 1.1159 | 15.6738535009 | 7.1195 | 8.422 | 6.5452 | 0 | 0 | IX |
| 260 | 1.1159 | 15.6738535009 | 7.1195 | 8.422 | 6.5452 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.2354 | 0.04 | 0.51 | 8.194 | 8.251 | 8.175 | 0 |
| 1721925000 | 8.194 | 0.01 | 0.08 | 8.187 | 8.215 | 8.0508 | 0 |
| 1721838600 | 8.1874 | -0.06 | -0.72 | 8.2465 | 8.2465 | 8.1095 | 0 |
| 1721752200 | 8.247 | 0.03 | 0.37 | 8.2175 | 8.2855 | 8.1133 | 0 |
| 1721665800 | 8.2165 | 0.04 | 0.48 | 8.1775 | 8.2609999 | 8.1585 | 0 |
| 1721406600 | 8.1775 | -0.17 | -1.98 | 8.343 | 8.343 | 8.1523 | 0 |
| 1721320200 | 8.3425 | 0 | 0.04 | 8.3394999 | 8.422 | 8.2203 | 0 |
| 1721233800 | 8.3394999 | 0.04 | 0.50 | 8.297 | 8.376 | 8.2235 | 0 |
| 1721147400 | 8.298 | 0.06 | 0.78 | 8.2345 | 8.31 | 8.1537 | 0 |
| 1721061000 | 8.2335 | 0.04 | 0.45 | 8.1975 | 8.2375 | 8.162 | 0 |
| 1720801800 | 8.1969999 | 0.06 | 0.76 | 8.135 | 8.235 | 8.0798 | 0 |
| 1720715400 | 8.135 | 0.15 | 1.83 | 7.9899 | 8.1455 | 7.9785 | 0 |
| 1720629000 | 7.989 | 0.03 | 0.36 | 7.9614 | 7.9935 | 7.8585 | 0 |
| 1720542600 | 7.96 | -0.02 | -0.21 | 7.977 | 8.045 | 7.9 | 0 |
| 1720456200 | 7.9765 | 0.03 | 0.42 | 7.944 | 8.0079999 | 7.8945 | 0 |
| 1720197000 | 7.9435 | -0.03 | -0.33 | 7.9705 | 8.0105 | 7.8805 | 0 |
| 1720110600 | 7.9701 | -0 | -0.06 | 7.9736 | 7.994 | 7.9685 | 0 |
| 1720024200 | 7.9745 | 0.04 | 0.53 | 7.9345 | 8.0055 | 7.9135 | 0 |
| 1719937800 | 7.9326 | -0.01 | -0.16 | 7.946 | 7.9725 | 7.8408 | 0 |
| 1719851400 | 7.9455 | -0.07 | -0.87 | 8.0135 | 8.034 | 7.9361 | 0 |
| 1719592200 | 8.0149 | 0.03 | 0.41 | 7.9835 | 8.0391999 | 7.9165 | 0 |
| 1719505800 | 7.982 | 0.01 | 0.15 | 7.9695 | 7.9945 | 7.8995 | 0 |
| 1719419400 | 7.97 | -0.04 | -0.54 | 8.0125 | 8.023 | 7.9345 | 0 |
| 1719333000 | 8.013 | -0.08 | -0.93 | 8.0875 | 8.154 | 8.0092 | 0 |
| 1719246600 | 8.0885 | 0.08 | 0.97 | 8.0094999 | 8.1105 | 7.9699 | 0 |
| 1718987400 | 8.0104 | -0 | -0.04 | 8.0148 | 8.0335 | 7.9655 | 0 |
| 1718901000 | 8.0138 | 0.02 | 0.21 | 7.996 | 8.0405 | 7.9815 | 0 |
| 1718814600 | 7.9969 | -0.01 | -0.10 | 8.005 | 8.0195 | 7.9855 | 0 |
| 1718728200 | 8.005 | 0.06 | 0.77 | 7.9435 | 8.033 | 7.9125 | 0 |
| 1718641800 | 7.944 | 0.02 | 0.25 | 7.925 | 7.956 | 7.8777 | 0 |
| 1718382600 | 7.9241 | -0.02 | -0.27 | 7.9462 | 8.026 | 7.8643 | 0 |
| 1718296200 | 7.9458 | -0.09 | -1.17 | 8.0425 | 8.0425 | 7.8711 | 0 |
| 1718209800 | 8.0401 | 0.08 | 0.98 | 7.959 | 8.075 | 7.956 | 0 |
| 1718123400 | 7.9618 | -0.01 | -0.17 | 7.975 | 8.0079999 | 7.8875 | 0 |
| 1718037000 | 7.9754 | -0.02 | -0.23 | 7.956 | 7.9795 | 7.8625 | 0 |
| 1717777800 | 7.9935 | -0.02 | -0.26 | 8.0145 | 8.028 | 7.9188 | 0 |
| 1717691400 | 8.0145 | 0.03 | 0.38 | 7.9838 | 8.0365 | 7.955 | 0 |
| 1717605000 | 7.9838 | 0.03 | 0.36 | 7.9545 | 8.0075 | 7.898 | 0 |
| 1717518600 | 7.9554 | -0.04 | -0.52 | 7.996 | 8.0335 | 7.9105 | 0 |
| 1717432200 | 7.9969 | 0.05 | 0.67 | 7.9455 | 8.075 | 7.909 | 0 |
| 1717173000 | 7.9436 | 0.01 | 0.11 | 7.9336 | 7.987 | 7.901 | 0 |
| 1717086600 | 7.9349 | 0.03 | 0.36 | 7.9065 | 7.9515 | 7.8267 | 0 |
| 1717000200 | 7.9065 | -0.12 | -1.54 | 8.03 | 8.03 | 7.8497 | 0 |
| 1716913800 | 8.0305 | -0.03 | -0.38 | 8.0629 | 8.0885 | 7.985 | 0 |
| 1716827400 | 8.0615 | 0 | 0.01 | 8.0615 | 8.0634 | 8.06 | 0 |
| 1716568200 | 8.061 | -0.01 | -0.06 | 8.0665 | 8.0685 | 7.9503 | 0 |
| 1716481800 | 8.066 | -0.07 | -0.83 | 8.1325 | 8.1465 | 8.0467 | 0 |
| 1716395400 | 8.1334 | -0.03 | -0.34 | 8.1623 | 8.1623 | 8.116 | 0 |
| 1716309000 | 8.1613 | -0.04 | -0.46 | 8.1984999 | 8.1984999 | 8.1415 | 0 |
| 1716222600 | 8.199 | 0.03 | 0.43 | 8.1655 | 8.199 | 8.1655 | 0 |
| 1715963400 | 8.1641 | -0.03 | -0.40 | 8.1971 | 8.216 | 8.1155 | 0 |
| 1715877000 | 8.1969999 | 0.02 | 0.23 | 8.1771 | 8.2265 | 8.1215 | 0 |
| 1715790600 | 8.1785 | 0.07 | 0.87 | 8.1085 | 8.2019 | 8.1085 | 0 |
| 1715704200 | 8.108 | 0 | 0.04 | 8.106 | 8.1335 | 7.964 | 0 |
| 1715617800 | 8.1046 | 0.02 | 0.25 | 8.085 | 8.1365 | 8.0633 | 0 |
| 1715358600 | 8.0841 | 0.03 | 0.42 | 8.049 | 8.126 | 8.0132999 | 0 |
| 1715272200 | 8.05 | 0.05 | 0.58 | 8.004 | 8.0625 | 7.9198 | 0 |
| 1715185800 | 8.0036 | -0.01 | -0.15 | 8.0155 | 8.0734999 | 7.9258 | 0 |
| 1715099400 | 8.0155 | 0.1 | 1.26 | 7.9164 | 8.0338999 | 7.9164 | 0 |
| 1715013000 | 7.9155 | 0 | 0.01 | 7.9155 | 7.9169 | 7.9141 | 0 |
| 1714753800 | 7.915 | 0.08 | 1.07 | 7.83 | 7.9604 | 7.7317 | 0 |
| 1714667400 | 7.8309 | -0.07 | -0.88 | 7.903 | 7.903 | 7.7182 | 0 |
| 1714494600 | 7.9007 | -0.06 | -0.74 | 7.9585 | 8.0175 | 7.8863 | 0 |
| 1714408200 | 7.9595 | 0.04 | 0.56 | 7.9155 | 8.0015 | 7.866 | 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
