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 | -0.1455 | -1.51696814888 | 9.5915 | 9.6425 | 9.3605 | 0 | 0 | IX |
| 4 | 0.156 | 1.67922497309 | 9.29 | 9.7795 | 9.29 | 0 | 0 | IX |
| 12 | -0.108 | -1.13041657944 | 9.554 | 9.824 | 9.16 | 0 | 0 | IX |
| 26 | 0.937 | 11.0118697849 | 8.509 | 9.824 | 8.4875 | 0 | 0 | IX |
| 52 | 1.2615 | 15.4132812023 | 8.1845 | 9.824 | 7.742 | 0 | 0 | IX |
| 156 | 1.0355 | 12.3119909637 | 8.4105 | 9.824 | 7.742 | 0 | 0 | IX |
| 260 | 1.0355 | 12.3119909637 | 8.4105 | 9.824 | 7.742 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 9.446 | 0.01 | 0.14 | 9.4324999 | 9.502 | 9.4045 | 0 |
| 1717086600 | 9.4324999 | 0.03 | 0.27 | 9.407 | 9.436 | 9.3605 | 0 |
| 1717000200 | 9.407 | -0.14 | -1.46 | 9.494 | 9.4949999 | 9.3915 | 0 |
| 1716913800 | 9.5465 | -0.03 | -0.33 | 9.578 | 9.6425 | 9.5385 | 0 |
| 1716827400 | 9.578 | -0.01 | -0.06 | 9.584 | 9.584 | 9.558 | 0 |
| 1716568200 | 9.584 | -0.01 | -0.08 | 9.5915 | 9.5915 | 9.5165 | 0 |
| 1716481800 | 9.5915 | -0.08 | -0.84 | 9.7345 | 9.7345 | 9.5665 | 0 |
| 1716395400 | 9.673 | -0 | -0.01 | 9.674 | 9.7395 | 9.6595 | 0 |
| 1716309000 | 9.674 | -0.05 | -0.50 | 9.7225 | 9.753 | 9.6184999 | 0 |
| 1716222600 | 9.7225 | 0.04 | 0.43 | 9.6805 | 9.7705 | 9.6805 | 0 |
| 1715963400 | 9.6805 | -0.03 | -0.36 | 9.715 | 9.715 | 9.642 | 0 |
| 1715877000 | 9.715 | 0.02 | 0.21 | 9.6945 | 9.7795 | 9.683 | 0 |
| 1715790600 | 9.6945 | 0.08 | 0.86 | 9.6115 | 9.7125 | 9.6115 | 0 |
| 1715704200 | 9.6115 | 0.01 | 0.10 | 9.6015 | 9.6455 | 9.5465 | 0 |
| 1715617800 | 9.6015 | 0.01 | 0.12 | 9.59 | 9.6535 | 9.584 | 0 |
| 1715358600 | 9.59 | 0.04 | 0.46 | 9.546 | 9.656 | 9.546 | 0 |
| 1715272200 | 9.546 | 0.05 | 0.49 | 9.499 | 9.5525 | 9.4525 | 0 |
| 1715185800 | 9.499 | -0.02 | -0.16 | 9.514 | 9.514 | 9.4595 | 0 |
| 1715099400 | 9.514 | 0.07 | 0.71 | 9.5605 | 9.5605 | 9.474 | 0 |
| 1715013000 | 9.4469999 | 0.05 | 0.57 | 9.393 | 9.513 | 9.393 | 0 |
| 1714753800 | 9.393 | 0.1 | 1.11 | 9.2899999 | 9.442 | 9.2899999 | 0 |
| 1714667400 | 9.2899999 | -0.09 | -0.95 | 9.379 | 9.379 | 9.247 | 0 |
| 1714494600 | 9.379 | -0.06 | -0.63 | 9.4385 | 9.4475 | 9.3715 | 0 |
| 1714408200 | 9.4385 | 0.05 | 0.55 | 9.387 | 9.4535 | 9.3844999 | 0 |
| 1714149000 | 9.387 | 0.07 | 0.70 | 9.3219999 | 9.416 | 9.3219999 | 0 |
| 1714062600 | 9.3219999 | -0.05 | -0.58 | 9.3765 | 9.443 | 9.279 | 0 |
| 1713976200 | 9.3765 | -0.01 | -0.13 | 9.389 | 9.41 | 9.353 | 0 |
| 1713889800 | 9.389 | 0.13 | 1.42 | 9.2575 | 9.393 | 9.2575 | 0 |
| 1713803400 | 9.2575 | 0.01 | 0.08 | 9.25 | 9.293 | 9.227 | 0 |
| 1713544200 | 9.25 | -0.01 | -0.06 | 9.256 | 9.2645 | 9.16 | 0 |
| 1713457800 | 9.256 | 0.05 | 0.55 | 9.205 | 9.2739999 | 9.2 | 0 |
| 1713371400 | 9.205 | -0.04 | -0.38 | 9.299 | 9.302 | 9.193 | 0 |
| 1713285000 | 9.24 | -0.16 | -1.67 | 9.3965 | 9.3965 | 9.2025 | 0 |
| 1713198600 | 9.3965 | -0.03 | -0.36 | 9.43 | 9.4795 | 9.367 | 0 |
| 1712939400 | 9.43 | -0.05 | -0.49 | 9.476 | 9.539 | 9.413 | 0 |
| 1712853000 | 9.476 | -0.07 | -0.77 | 9.55 | 9.589 | 9.464 | 0 |
| 1712766600 | 9.55 | -0.09 | -0.95 | 9.709 | 9.7345 | 9.5065 | 0 |
| 1712680200 | 9.6415 | -0.02 | -0.24 | 9.6649999 | 9.716 | 9.6115 | 0 |
| 1712593800 | 9.6649999 | 0.05 | 0.52 | 9.615 | 9.7105 | 9.598 | 0 |
| 1712334600 | 9.615 | -0.12 | -1.20 | 9.732 | 9.732 | 9.5185 | 0 |
| 1712248200 | 9.732 | 0.04 | 0.45 | 9.6885 | 9.7594999 | 9.6885 | 0 |
| 1712161800 | 9.6885 | 0.04 | 0.36 | 9.6535 | 9.7185 | 9.617 | 0 |
| 1712075400 | 9.6535 | -0.15 | -1.54 | 9.804 | 9.804 | 9.6405 | 0 |
| 1711647000 | 9.804 | 0.1 | 1.00 | 9.707 | 9.824 | 9.707 | 0 |
| 1711560600 | 9.707 | 0.06 | 0.57 | 9.6519999 | 9.7129999 | 9.644 | 0 |
| 1711474200 | 9.6519999 | 0 | 0.00 | 9.7085 | 9.7085 | 9.6105 | 0 |
| 1711387800 | 9.6519999 | -0 | -0.05 | 9.6565 | 9.6895 | 9.6245 | 0 |
| 1711128600 | 9.6565 | -0.07 | -0.68 | 9.723 | 9.743 | 9.6535 | 0 |
| 1711042200 | 9.723 | 0.16 | 1.62 | 9.568 | 9.7415 | 9.568 | 0 |
| 1710955800 | 9.568 | 0.03 | 0.29 | 9.5405 | 9.589 | 9.5405 | 0 |
| 1710869400 | 9.5405 | -0.01 | -0.06 | 9.546 | 9.576 | 9.453 | 0 |
| 1710783000 | 9.546 | 0.06 | 0.63 | 9.486 | 9.575 | 9.478 | 0 |
| 1710523800 | 9.486 | -0.02 | -0.24 | 9.5085 | 9.529 | 9.4085 | 0 |
| 1710437400 | 9.5085 | -0.1 | -1.06 | 9.6105 | 9.6725 | 9.49 | 0 |
| 1710351000 | 9.6105 | 0.05 | 0.52 | 9.5605 | 9.6435 | 9.5605 | 0 |
| 1710264600 | 9.5605 | 0.02 | 0.18 | 9.5435 | 9.613 | 9.526 | 0 |
| 1710178200 | 9.5435 | -0.04 | -0.40 | 9.632 | 9.632 | 9.503 | 0 |
| 1709919000 | 9.582 | 0.03 | 0.29 | 9.554 | 9.6405 | 9.534 | 0 |
| 1709832600 | 9.554 | 0.05 | 0.49 | 9.5559999 | 9.6045 | 9.4665 | 0 |
| 1709746200 | 9.507 | 0.03 | 0.27 | 9.481 | 9.538 | 9.443 | 0 |
| 1709659800 | 9.481 | -0.01 | -0.11 | 9.491 | 9.5495 | 9.4105 | 0 |
| 1709573400 | 9.491 | 0.06 | 0.65 | 9.4295 | 9.506 | 9.4225 | 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
