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 | 0.0863 | 0.78804149317 | 10.9512 | 11.1705 | 10.7612 | 0 | 0 | IX |
| 4 | 0.5625 | 5.36992840095 | 10.475 | 11.1705 | 10.475 | 0 | 0 | IX |
| 12 | 0.7575 | 7.3686770428 | 10.28 | 11.1705 | 10.0132 | 0 | 0 | IX |
| 26 | 1.115 | 11.2370874276 | 9.9225 | 11.1705 | 9.5838 | 0 | 0 | IX |
| 52 | 1.3642 | 14.1027363981 | 9.6733 | 11.1705 | 8.9244 | 0 | 0 | IX |
| 156 | 0.8574 | 8.42231412265 | 10.1801 | 11.1705 | 8.9244 | 0 | 0 | IX |
| 260 | 0.8574 | 8.42231412265 | 10.1801 | 11.1705 | 8.9244 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 11.0375 | -0.01 | -0.12 | 11.0512 | 11.1375 | 10.868 | 0 |
| 1716481800 | 11.0513 | 0 | 0.01 | 11.05 | 11.0925 | 11.0497 | 0 |
| 1716395400 | 11.05 | -0.01 | -0.10 | 11.06 | 11.1705 | 10.7612 | 0 |
| 1716309000 | 11.061 | -0.07 | -0.61 | 11.1275 | 11.1275 | 10.975 | 0 |
| 1716222600 | 11.1285 | 0.08 | 0.71 | 11.05 | 11.1286 | 11.0495 | 0 |
| 1715963400 | 11.0505 | 0.1 | 0.91 | 10.9512 | 11.165 | 10.9512 | 0 |
| 1715877000 | 10.9507 | 0.02 | 0.16 | 10.9325 | 10.9974 | 10.7937 | 0 |
| 1715790600 | 10.9335 | 0.04 | 0.40 | 10.89 | 10.9345 | 10.89 | 0 |
| 1715704200 | 10.89 | 0.05 | 0.46 | 10.8374 | 10.903 | 10.8374 | 0 |
| 1715617800 | 10.8396 | 0.01 | 0.09 | 10.8313 | 10.8476 | 10.6 | 0 |
| 1715358600 | 10.8302 | -0.01 | -0.05 | 10.835 | 10.848 | 10.76 | 0 |
| 1715272200 | 10.836 | -0.04 | -0.33 | 10.87 | 10.87 | 10.749 | 0 |
| 1715185800 | 10.8715 | -0.01 | -0.06 | 10.8775 | 10.9075 | 10.7888 | 0 |
| 1715099400 | 10.8775 | 0.09 | 0.83 | 10.7875 | 10.88 | 10.7865 | 0 |
| 1715013000 | 10.7875 | -0 | -0.01 | 10.788 | 10.7885 | 10.7855 | 0 |
| 1714753800 | 10.7885 | 0.17 | 1.62 | 10.6138 | 10.7896 | 10.6138 | 0 |
| 1714667400 | 10.6163 | -0 | -0.01 | 10.6175 | 10.6925 | 10.6133 | 0 |
| 1714494600 | 10.6175 | -0.05 | -0.46 | 10.665 | 10.665 | 10.5988 | 0 |
| 1714408200 | 10.6665 | 0.1 | 0.93 | 10.5675 | 10.7401 | 10.5675 | 0 |
| 1714149000 | 10.5685 | 0.09 | 0.90 | 10.475 | 10.6 | 10.475 | 0 |
| 1714062600 | 10.474 | -0.04 | -0.36 | 10.5099 | 10.58 | 10.335 | 0 |
| 1713976200 | 10.512 | 0.06 | 0.54 | 10.457 | 10.64 | 10.457 | 0 |
| 1713889800 | 10.4551 | 0.02 | 0.23 | 10.4325 | 10.535 | 10.3375 | 0 |
| 1713803400 | 10.4315 | 0.06 | 0.57 | 10.3726 | 10.485 | 10.3726 | 0 |
| 1713544200 | 10.3725 | 0.06 | 0.61 | 10.3113 | 10.3805 | 10.2875 | 0 |
| 1713457800 | 10.3098 | 0.1 | 0.98 | 10.2113 | 10.42 | 10.2113 | 0 |
| 1713371400 | 10.2093 | 0 | 0.04 | 10.2075 | 10.3 | 10.15 | 0 |
| 1713285000 | 10.2056 | -0.06 | -0.60 | 10.2654 | 10.2654 | 10.2012 | 0 |
| 1713198600 | 10.267 | 0.01 | 0.06 | 10.2625 | 10.3475 | 10.2437 | 0 |
| 1712939400 | 10.2606 | -0.05 | -0.52 | 10.3125 | 10.3465 | 10.2525 | 0 |
| 1712853000 | 10.3145 | 0 | 0.00 | 10.315 | 10.336 | 10.2999 | 0 |
| 1712766600 | 10.3141 | -0.18 | -1.75 | 10.4974 | 10.515 | 10.2937 | 0 |
| 1712680200 | 10.498 | 0.02 | 0.20 | 10.4775 | 10.5225 | 10.3995 | 0 |
| 1712593800 | 10.4771 | 0.02 | 0.19 | 10.4537 | 10.6075 | 10.42 | 0 |
| 1712334600 | 10.4577 | 0.01 | 0.07 | 10.45 | 10.47 | 10.4125 | 0 |
| 1712248200 | 10.45 | 0.08 | 0.76 | 10.37 | 10.4785 | 10.37 | 0 |
| 1712161800 | 10.371 | 0.03 | 0.27 | 10.3425 | 10.371 | 10.2399 | 0 |
| 1712075400 | 10.343 | 0.01 | 0.09 | 10.3325 | 10.392 | 10.3205 | 0 |
| 1711647000 | 10.3335 | 0.01 | 0.08 | 10.325 | 10.41 | 10.2113 | 0 |
| 1711560600 | 10.325 | -0.1 | -0.96 | 10.425 | 10.605 | 10.2662 | 0 |
| 1711474200 | 10.425 | 0.07 | 0.68 | 10.3545 | 10.45 | 10.245 | 0 |
| 1711387800 | 10.355 | 0.04 | 0.34 | 10.32 | 10.585 | 10.1913 | 0 |
| 1711128600 | 10.32 | -0.04 | -0.35 | 10.3563 | 10.3563 | 10.295 | 0 |
| 1711042200 | 10.3562 | 0.05 | 0.53 | 10.3012 | 10.425 | 10.2512 | 0 |
| 1710955800 | 10.3012 | -0.08 | -0.78 | 10.3813 | 10.3813 | 10.2725 | 0 |
| 1710869400 | 10.3826 | -0.05 | -0.49 | 10.435 | 10.5275 | 10.2237 | 0 |
| 1710783000 | 10.4341 | -0.01 | -0.11 | 10.4438 | 10.515 | 10.4062 | 0 |
| 1710523800 | 10.4457 | 0.01 | 0.10 | 10.4338 | 10.5525 | 10.3687 | 0 |
| 1710437400 | 10.4357 | 0.01 | 0.05 | 10.43 | 10.545 | 10.3175 | 0 |
| 1710351000 | 10.43 | -0.04 | -0.35 | 10.4675 | 10.4675 | 10.35 | 0 |
| 1710264600 | 10.4671 | 0.04 | 0.40 | 10.425 | 10.485 | 10.3988 | 0 |
| 1710178200 | 10.425 | 0.1 | 0.99 | 10.3225 | 10.5 | 10.2275 | 0 |
| 1709919000 | 10.3225 | 0.03 | 0.34 | 10.2888 | 10.333 | 10.12 | 0 |
| 1709832600 | 10.2878 | 0.09 | 0.86 | 10.2001 | 10.3175 | 10.1237 | 0 |
| 1709746200 | 10.2 | 0.02 | 0.21 | 10.18 | 10.3 | 10.0791 | 0 |
| 1709659800 | 10.179 | -0.05 | -0.52 | 10.2299 | 10.325 | 10.0132 | 0 |
| 1709573400 | 10.2319 | 0.05 | 0.46 | 10.185 | 10.2675 | 10.1738 | 0 |
| 1709314200 | 10.185 | -0.1 | -0.93 | 10.28 | 10.28 | 10.17 | 0 |
| 1709227800 | 10.2809 | 0.07 | 0.71 | 10.2082 | 10.385 | 10.1338 | 0 |
| 1709141400 | 10.2087 | -0.08 | -0.77 | 10.285 | 10.3925 | 10.0263 | 0 |
| 1709055000 | 10.2878 | 0.04 | 0.35 | 10.25 | 10.3525 | 9.8637 | 0 |
| 1708968600 | 10.2519 | -0.01 | -0.09 | 10.26 | 10.2825 | 10.16 | 0 |
| 1708709400 | 10.2609 | -0.01 | -0.07 | 10.27 | 10.28 | 10.2481 | 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
