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 | 0.0049 | 0.050972641215 | 9.613 | 9.6515 | 9.5615 | 0 | 0 | IX |
| 4 | 0.0569 | 0.595126032842 | 9.561 | 9.6695 | 9.5053 | 0 | 0 | IX |
| 12 | 0.1214 | 1.27836571368 | 9.4965 | 10.0711 | 9.4062 | 0 | 0 | IX |
| 26 | 0.5013 | 5.49876050282 | 9.1166 | 10.0711 | 8.993 | 0 | 0 | IX |
| 52 | 1.0827 | 12.6851157559 | 8.5352 | 10.0711 | 8.5348 | 0 | 0 | IX |
| 156 | 1.3704 | 16.6159442255 | 8.2475 | 10.0711 | 8.0997 | 0 | 0 | IX |
| 260 | 1.3704 | 16.6159442255 | 8.2475 | 10.0711 | 8.0997 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9.6179 | -0.03 | -0.28 | 9.6515 | 9.6515 | 9.5917 | 0 |
| 1732210200 | 9.6445 | 0.02 | 0.21 | 9.624 | 9.6511 | 9.584 | 0 |
| 1732123800 | 9.624 | -0 | -0.05 | 9.6295 | 9.6455 | 9.582 | 0 |
| 1732037400 | 9.6286 | 0.03 | 0.36 | 9.5923 | 9.63 | 9.5923 | 0 |
| 1731951000 | 9.5940999 | 0.03 | 0.33 | 9.562 | 9.609 | 9.562 | 0 |
| 1731691800 | 9.5625 | -0.05 | -0.54 | 9.613 | 9.613 | 9.5615 | 0 |
| 1731605400 | 9.6148 | -0.02 | -0.18 | 9.6314 | 9.6356 | 9.5961 | 0 |
| 1731519000 | 9.6324 | 0.01 | 0.11 | 9.6225 | 9.6385 | 9.5812 | 0 |
| 1731432600 | 9.6216 | -0.03 | -0.32 | 9.6525 | 9.655 | 9.6034 | 0 |
| 1731346200 | 9.6525 | -0.01 | -0.13 | 9.667 | 9.6679 | 9.6442 | 0 |
| 1731087000 | 9.6652 | 0.03 | 0.34 | 9.6321999 | 9.6695 | 9.6321999 | 0 |
| 1731000600 | 9.6327 | 0.04 | 0.42 | 9.592 | 9.648 | 9.584 | 0 |
| 1730914200 | 9.592 | 0.02 | 0.20 | 9.5725 | 9.6402 | 9.5467 | 0 |
| 1730827800 | 9.5725 | 0 | 0.02 | 9.5695 | 9.579 | 9.5532 | 0 |
| 1730741400 | 9.5703 | 0.01 | 0.11 | 9.5574999 | 9.5733 | 9.5195 | 0 |
| 1730482200 | 9.5597 | 0 | 0.00 | 9.5595 | 9.571 | 9.5053 | 0 |
| 1730395800 | 9.5595 | -0.02 | -0.18 | 9.5775 | 9.5775 | 9.5323 | 0 |
| 1730309400 | 9.5767 | 0.03 | 0.34 | 9.543 | 9.594 | 9.5426 | 0 |
| 1730223000 | 9.5437999 | -0.03 | -0.29 | 9.5719999 | 9.5775 | 9.543 | 0 |
| 1730136600 | 9.5715 | 0 | 0.02 | 9.5695 | 9.581 | 9.5418 | 0 |
| 1729873800 | 9.5699 | 0.01 | 0.07 | 9.561 | 9.5966 | 9.553 | 0 |
| 1729787400 | 9.5632 | 0.03 | 0.27 | 9.5385 | 9.5666 | 9.5282 | 0 |
| 1729701000 | 9.5376 | -0.03 | -0.30 | 9.565 | 9.5693 | 9.5342 | 0 |
| 1729614600 | 9.5664 | -0 | -0.04 | 9.569 | 9.5875 | 9.5338999 | 0 |
| 1729528200 | 9.5703 | -0.04 | -0.44 | 9.6125 | 9.616 | 9.5615 | 0 |
| 1729269000 | 9.6125 | 0.01 | 0.09 | 9.6024999 | 9.613 | 9.5912 | 0 |
| 1729182600 | 9.6043 | -0.02 | -0.22 | 9.626 | 9.6325 | 9.581 | 0 |
| 1729096200 | 9.6251 | 0.02 | 0.21 | 9.6045 | 9.6268999 | 9.5927 | 0 |
| 1729009800 | 9.6045 | 0.02 | 0.22 | 9.5835 | 9.6054 | 9.5835 | 0 |
| 1728923400 | 9.5831 | -0 | -0.05 | 9.5875 | 9.5945 | 9.5741 | 0 |
| 1728664200 | 9.5875 | 0 | 0.02 | 9.585 | 9.589 | 9.5495 | 0 |
| 1728577800 | 9.5858 | -0.01 | -0.06 | 9.592 | 9.6125 | 9.5295 | 0 |
| 1728491400 | 9.592 | 0.01 | 0.13 | 9.5769 | 9.5924 | 9.5073 | 0 |
| 1728405000 | 9.5792 | 0 | 0.03 | 9.575 | 9.582 | 9.5595 | 0 |
| 1728318600 | 9.5759 | -0.04 | -0.42 | 9.6165 | 9.6165 | 9.5713 | 0 |
| 1728059400 | 9.6165 | -0.01 | -0.06 | 9.6216 | 9.6325 | 9.59 | 0 |
| 1727973000 | 9.622 | 0.04 | 0.42 | 9.5818 | 9.6384 | 9.5803999 | 0 |
| 1727886600 | 9.5818 | -0.08 | -0.86 | 9.6629 | 9.6629 | 9.5813 | 0 |
| 1727800200 | 9.6651 | 0.02 | 0.22 | 9.645 | 9.6651 | 9.6145 | 0 |
| 1727713800 | 9.6441 | -0.01 | -0.05 | 9.6489999 | 9.6489999 | 9.5607 | 0 |
| 1727454600 | 9.6494 | 0.03 | 0.29 | 9.6191 | 9.669 | 9.554 | 0 |
| 1727368200 | 9.6217 | 0.01 | 0.12 | 9.6103 | 9.6475 | 9.584 | 0 |
| 1727281800 | 9.6103 | -0.01 | -0.10 | 9.6195 | 9.625 | 9.5638 | 0 |
| 1727195400 | 9.6195 | -0.01 | -0.05 | 9.6245 | 9.6291 | 9.6034 | 0 |
| 1727109000 | 9.6245999 | 0.01 | 0.11 | 9.6149 | 9.6472 | 9.6085 | 0 |
| 1726849800 | 9.6145 | -0.04 | -0.44 | 9.6565 | 9.6569 | 9.6082 | 0 |
| 1726763400 | 9.6569 | 0.06 | 0.68 | 9.592 | 9.6614 | 9.5911 | 0 |
| 1726677000 | 9.592 | -0.01 | -0.07 | 9.6 | 9.6014 | 9.5838 | 0 |
| 1726590600 | 9.5991 | 0.01 | 0.08 | 9.5915 | 9.6085999 | 9.5813 | 0 |
| 1726504200 | 9.5915 | 0.02 | 0.22 | 9.5695 | 9.5915 | 9.5175 | 0 |
| 1726245000 | 9.5704 | 0.04 | 0.44 | 9.528 | 9.5704 | 9.5235 | 0 |
| 1726158600 | 9.5289 | 0.04 | 0.42 | 9.492 | 9.5395 | 9.4779 | 0 |
| 1726072200 | 9.4894 | -0.03 | -0.28 | 9.5165 | 9.52 | 9.4702 | 0 |
| 1725985800 | 9.5165 | -0 | -0.01 | 9.5155 | 9.5433 | 9.5077 | 0 |
| 1725899400 | 9.5172 | 0.01 | 0.10 | 9.5085 | 9.5328 | 9.4928 | 0 |
| 1725640200 | 9.5077 | 0.01 | 0.06 | 9.5025 | 9.537 | 9.4805 | 0 |
| 1725553800 | 9.5017 | 0.02 | 0.20 | 9.4825 | 9.521 | 9.4202 | 0 |
| 1725467400 | 9.4825 | 0 | 0.02 | 9.4795 | 9.6908 | 9.4062 | 0 |
| 1725381000 | 9.4803 | -0.02 | -0.17 | 9.497 | 9.4975 | 9.4652999 | 0 |
| 1725294600 | 9.4961 | 0.01 | 0.13 | 9.4835 | 9.497 | 9.4817 | 0 |
| 1725035400 | 9.4835 | -0.01 | -0.15 | 9.4965 | 10.0711 | 9.4835 | 0 |
| 1724949000 | 9.4972999 | 0.01 | 0.15 | 9.4825 | 9.738 | 9.4545 | 0 |
| 1724862600 | 9.4829 | -0 | -0.02 | 9.484 | 9.5016 | 9.428 | 0 |
| 1724776200 | 9.4849 | 0 | 0.02 | 9.483 | 9.8488 | 9.4622 | 0 |
| 1724689800 | 9.483 | 0 | 0.01 | 9.483 | 9.4843 | 9.4812999 | 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
