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 | -0.051 | -0.975273937238 | 5.2293 | 5.235 | 5.1761 | 0 | 0 | IX |
| 4 | -0.098 | -1.85736216667 | 5.2763 | 5.3559 | 5.1761 | 0 | 0 | IX |
| 12 | -0.0584 | -1.11520614127 | 5.2367 | 5.4242 | 5.1761 | 0 | 0 | IX |
| 26 | 0.0538 | 1.04985852278 | 5.1245 | 5.4927 | 5.1236 | 0 | 0 | IX |
| 52 | 0.01 | 0.193487220169 | 5.1683 | 5.4927 | 4.9078 | 0 | 0 | IX |
| 156 | 0.0404 | 0.786313474377 | 5.1379 | 5.4927 | 4.9078 | 0 | 0 | IX |
| 260 | 0.0404 | 0.786313474377 | 5.1379 | 5.4927 | 4.9078 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716827400 | 5.1783 | -0.01 | -0.25 | 5.1903 | 5.1941 | 5.1761 | 0 |
| 1716568200 | 5.1914 | -0.01 | -0.13 | 5.2066 | 5.2134 | 5.1879 | 0 |
| 1716481800 | 5.198 | -0.01 | -0.24 | 5.2131 | 5.2259 | 5.1828 | 0 |
| 1716395400 | 5.2107 | -0.02 | -0.34 | 5.2099 | 5.2213 | 5.1951 | 0 |
| 1716309000 | 5.2287 | 0.01 | 0.16 | 5.2176 | 5.2346 | 5.2171 | 0 |
| 1716222600 | 5.2205 | -0.01 | -0.18 | 5.2293 | 5.235 | 5.217 | 0 |
| 1715963400 | 5.2299 | -0.03 | -0.66 | 5.2703 | 5.2703 | 5.2278 | 0 |
| 1715877000 | 5.2646 | -0.01 | -0.22 | 5.2707 | 5.2815 | 5.2637 | 0 |
| 1715790600 | 5.2763 | 0.01 | 0.23 | 5.2622 | 5.2895 | 5.2622 | 0 |
| 1715704200 | 5.2644 | -0.03 | -0.54 | 5.2906 | 5.3204 | 5.2641 | 0 |
| 1715617800 | 5.2928 | -0.01 | -0.15 | 5.2993 | 5.3098 | 5.2881 | 0 |
| 1715358600 | 5.3006 | -0.01 | -0.25 | 5.3013 | 5.3213 | 5.2903 | 0 |
| 1715272200 | 5.3137 | -0.02 | -0.34 | 5.3412 | 5.3427 | 5.3094 | 0 |
| 1715185800 | 5.332 | 0 | 0.04 | 5.3503 | 5.3559 | 5.332 | 0 |
| 1715099400 | 5.3297 | 0.05 | 0.88 | 5.2951 | 5.3305 | 5.2951 | 0 |
| 1715013000 | 5.2833 | -0.01 | -0.12 | 5.291 | 5.291 | 5.2745 | 0 |
| 1714753800 | 5.2897 | -0 | -0.06 | 5.2748 | 5.299 | 5.2348 | 0 |
| 1714667400 | 5.2928 | 0.02 | 0.31 | 5.2737999 | 5.3049 | 5.2737999 | 0 |
| 1714494600 | 5.2763 | -0 | -0.02 | 5.2842 | 5.2915 | 5.2673 | 0 |
| 1714408200 | 5.2775 | -0.02 | -0.41 | 5.2763 | 5.3017 | 5.2732 | 0 |
| 1714149000 | 5.299 | 0.03 | 0.59 | 5.2611 | 5.3077 | 5.258 | 0 |
| 1714062600 | 5.2679 | -0.04 | -0.79 | 5.2787 | 5.2872 | 5.2593 | 0 |
| 1713976200 | 5.3096 | -0.02 | -0.41 | 5.3288 | 5.3331 | 5.2992 | 0 |
| 1713889800 | 5.3315 | -0.04 | -0.67 | 5.3651 | 5.3886 | 5.3258 | 0 |
| 1713803400 | 5.3676 | 0.03 | 0.48 | 5.356 | 5.392 | 5.3528 | 0 |
| 1713544200 | 5.3419 | 0.01 | 0.27 | 5.3395 | 5.3557 | 5.3172 | 0 |
| 1713457800 | 5.3274 | -0.01 | -0.12 | 5.3265 | 5.3469 | 5.3257 | 0 |
| 1713371400 | 5.3339 | -0 | -0.02 | 5.319 | 5.3423 | 5.3186 | 0 |
| 1713285000 | 5.3352 | -0.01 | -0.12 | 5.3532 | 5.3587 | 5.3162 | 0 |
| 1713198600 | 5.3417 | -0.03 | -0.54 | 5.3639 | 5.3648 | 5.3336 | 0 |
| 1712939400 | 5.3705 | 0.07 | 1.26 | 5.3075 | 5.3994 | 5.3067 | 0 |
| 1712853000 | 5.3036 | -0.01 | -0.11 | 5.3118999 | 5.3136 | 5.2840999 | 0 |
| 1712766600 | 5.3094 | 0.04 | 0.74 | 5.268 | 5.3102 | 5.2618 | 0 |
| 1712680200 | 5.2703 | 0.01 | 0.23 | 5.2574 | 5.2794 | 5.2535 | 0 |
| 1712593800 | 5.258 | -0.02 | -0.35 | 5.273 | 5.2751 | 5.2567 | 0 |
| 1712334600 | 5.2766 | 0 | 0.06 | 5.2928 | 5.3076 | 5.2754 | 0 |
| 1712248200 | 5.2734 | -0 | -0.08 | 5.2678 | 5.2823 | 5.2641 | 0 |
| 1712161800 | 5.2775 | -0.02 | -0.28 | 5.2926 | 5.317 | 5.2749 | 0 |
| 1712075400 | 5.2925 | -0.02 | -0.33 | 5.349 | 5.3502 | 5.2882 | 0 |
| 1711647000 | 5.3099 | -0.01 | -0.09 | 5.32 | 5.3262 | 5.2998 | 0 |
| 1711560600 | 5.3149 | 0.03 | 0.50 | 5.2897 | 5.3209 | 5.2895 | 0 |
| 1711474200 | 5.2882 | 0.01 | 0.16 | 5.2747 | 5.2954 | 5.2747 | 0 |
| 1711387800 | 5.2796 | -0.03 | -0.62 | 5.3111 | 5.3160999 | 5.2745 | 0 |
| 1711128600 | 5.3124 | 0.06 | 1.13 | 5.2777 | 5.315 | 5.2775 | 0 |
| 1711042200 | 5.2531 | 0.03 | 0.59 | 5.1948 | 5.2564 | 5.1893 | 0 |
| 1710955800 | 5.2223 | 0.01 | 0.16 | 5.2175 | 5.2433 | 5.2175 | 0 |
| 1710869400 | 5.2139 | 0 | 0.04 | 5.2217 | 5.2398999 | 5.213 | 0 |
| 1710783000 | 5.2116 | -0 | -0.03 | 5.2099 | 5.2150999 | 5.2013 | 0 |
| 1710523800 | 5.2131 | 0 | 0.02 | 5.2185 | 5.4242 | 5.2007 | 0 |
| 1710437400 | 5.2118 | -0 | -0.02 | 5.2086 | 5.2173 | 5.1969 | 0 |
| 1710351000 | 5.2129 | -0.02 | -0.36 | 5.2301 | 5.241 | 5.2097 | 0 |
| 1710264600 | 5.2318 | 0 | 0.05 | 5.2369 | 5.2471 | 5.226 | 0 |
| 1710178200 | 5.2291 | 0.01 | 0.12 | 5.2232 | 5.2367 | 5.2198 | 0 |
| 1709919000 | 5.2228 | -0.01 | -0.24 | 5.2303 | 5.2413 | 5.2109 | 0 |
| 1709832600 | 5.2352999 | 0 | 0.06 | 5.2393 | 5.2698 | 5.2318 | 0 |
| 1709746200 | 5.232 | -0.02 | -0.46 | 5.2547 | 5.2577 | 5.2314 | 0 |
| 1709659800 | 5.2561 | 0.02 | 0.41 | 5.2423 | 5.267 | 5.2398999 | 0 |
| 1709573400 | 5.2344 | -0.02 | -0.30 | 5.2367 | 5.3696 | 5.2289 | 0 |
| 1709314200 | 5.2504 | -0.01 | -0.18 | 5.2613 | 5.2657999 | 5.2327 | 0 |
| 1709227800 | 5.2596999 | 0.03 | 0.63 | 5.2295 | 5.2618 | 5.2079 | 0 |
| 1709141400 | 5.2268 | 0.01 | 0.26 | 5.2244 | 5.246 | 5.2239 | 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
