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 | 0.0649 | 0.628376677446 | 10.3282 | 10.4131 | 10.321 | 0 | 0 | IX |
| 4 | 0.1395 | 1.36049777639 | 10.2536 | 10.4131 | 10.1245 | 0 | 0 | IX |
| 12 | 0.1526 | 1.4901616132 | 10.2405 | 10.4131 | 9.9352 | 0 | 0 | IX |
| 26 | -0.2823 | -2.64439739963 | 10.6754 | 10.7433 | 9.9352 | 0 | 0 | IX |
| 52 | -0.1368 | -1.29915763682 | 10.5299 | 10.7433 | 9.4713 | 0 | 0 | IX |
| 156 | -0.0312 | -0.299300672467 | 10.4243 | 10.7433 | 9.4713 | 0 | 0 | IX |
| 260 | -0.0312 | -0.299300672467 | 10.4243 | 10.7433 | 9.4713 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 10.374 | 0.01 | 0.12 | 10.3743 | 10.3896 | 10.3623 | 0 |
| 1718987400 | 10.3612 | 0.01 | 0.11 | 10.3512 | 10.3873 | 10.3416 | 0 |
| 1718901000 | 10.3502 | -0.05 | -0.45 | 10.3835 | 10.4047 | 10.344 | 0 |
| 1718814600 | 10.3975 | 0.01 | 0.13 | 10.4039 | 10.4131 | 10.3854 | 0 |
| 1718728200 | 10.3842 | 0.07 | 0.71 | 10.3282 | 10.3842 | 10.321 | 0 |
| 1718641800 | 10.311 | -0.05 | -0.44 | 10.3566 | 10.3672 | 10.3058 | 0 |
| 1718382600 | 10.3566 | 0.01 | 0.09 | 10.3541 | 10.3814 | 10.3302 | 0 |
| 1718296200 | 10.3468 | -0.04 | -0.35 | 10.34 | 10.3993 | 10.3377 | 0 |
| 1718209800 | 10.3829 | 0.13 | 1.29 | 10.2852 | 10.3872 | 10.2529 | 0 |
| 1718123400 | 10.2507 | 0 | 0.00 | 10.2447 | 10.2684 | 10.2338 | 0 |
| 1718037000 | 10.2502 | -0 | -0.05 | 10.2041 | 10.2531 | 10.2003 | 0 |
| 1717777800 | 10.2549 | -0.07 | -0.71 | 10.3379 | 10.342 | 10.2149 | 0 |
| 1717691400 | 10.3284 | 0.01 | 0.08 | 10.3325 | 10.3359 | 10.2461 | 0 |
| 1717605000 | 10.3203 | 0.03 | 0.27 | 10.3079 | 10.3226 | 10.2649 | 0 |
| 1717518600 | 10.2923 | 0.03 | 0.28 | 10.2725 | 10.3159 | 10.2605 | 0 |
| 1717432200 | 10.264 | 0.05 | 0.47 | 10.2214 | 10.2767 | 10.2186 | 0 |
| 1717173000 | 10.2158 | 0.02 | 0.19 | 10.1729 | 10.2324 | 10.166 | 0 |
| 1717086600 | 10.1969 | 0.06 | 0.58 | 10.1343 | 10.1997 | 10.1245 | 0 |
| 1717000200 | 10.1386 | -0.09 | -0.87 | 10.1688 | 10.1794 | 10.1349 | 0 |
| 1716913800 | 10.2275 | -0.03 | -0.27 | 10.2536 | 10.2602 | 10.2235 | 0 |
| 1716827400 | 10.2549 | 0.02 | 0.24 | 10.2518 | 10.2577 | 10.2352 | 0 |
| 1716568200 | 10.2306 | 0 | 0.03 | 10.2086 | 10.2385 | 10.203 | 0 |
| 1716481800 | 10.2274 | -0.05 | -0.51 | 10.267 | 10.2999 | 10.2186 | 0 |
| 1716395400 | 10.2803 | -0.01 | -0.14 | 10.2874 | 10.2906 | 10.2717 | 0 |
| 1716309000 | 10.2949 | 0.01 | 0.14 | 10.2652 | 10.31 | 10.2652 | 0 |
| 1716222600 | 10.2802 | 0.01 | 0.06 | 10.2829 | 10.2963 | 10.271 | 0 |
| 1715963400 | 10.2744 | -0.05 | -0.53 | 10.3053 | 10.3174 | 10.2685 | 0 |
| 1715877000 | 10.3288 | 0.01 | 0.13 | 10.323 | 10.359 | 10.323 | 0 |
| 1715790600 | 10.3154 | 0.09 | 0.91 | 10.2338 | 10.3204 | 10.2153 | 0 |
| 1715704200 | 10.2225 | 0.01 | 0.13 | 10.2222 | 10.2387 | 10.1901 | 0 |
| 1715617800 | 10.2094 | 0.02 | 0.21 | 10.2125 | 10.221 | 10.1936 | 0 |
| 1715358600 | 10.1882 | -0.01 | -0.10 | 10.232 | 10.2423 | 10.177 | 0 |
| 1715272200 | 10.1986 | -0.01 | -0.10 | 10.1908 | 10.203 | 10.1603 | 0 |
| 1715185800 | 10.2089 | -0.05 | -0.48 | 10.228 | 10.2463 | 10.189 | 0 |
| 1715099400 | 10.2577 | 0.04 | 0.38 | 10.2063 | 10.2666 | 10.2058 | 0 |
| 1715013000 | 10.2186 | 0.03 | 0.33 | 10.1739 | 10.2202 | 10.1503 | 0 |
| 1714753800 | 10.1853 | 0.13 | 1.25 | 10.0834 | 10.237 | 10.0535 | 0 |
| 1714667400 | 10.0599 | 0.05 | 0.53 | 10.0363 | 10.069 | 10.024 | 0 |
| 1714494600 | 10.0064 | -0.06 | -0.61 | 10.0535 | 10.0762 | 10.0021 | 0 |
| 1714408200 | 10.068 | 0.05 | 0.47 | 10.0422 | 10.0749 | 10.0363 | 0 |
| 1714149000 | 10.0212 | 0.05 | 0.52 | 10.08 | 10.0814 | 9.9901 | 0 |
| 1714062600 | 9.9692 | -0.02 | -0.21 | 10.0016 | 10.0423 | 9.9352 | 0 |
| 1713976200 | 9.9902 | -0.07 | -0.73 | 10.0637 | 10.0718 | 9.9891 | 0 |
| 1713889800 | 10.0633 | 0.02 | 0.23 | 10.0415 | 10.102 | 10.0235 | 0 |
| 1713803400 | 10.0406 | 0.01 | 0.08 | 10.0357 | 10.0458 | 10.0165 | 0 |
| 1713544200 | 10.0329 | 0.01 | 0.12 | 10.0096 | 10.0395 | 9.9992 | 0 |
| 1713457800 | 10.0209 | -0.01 | -0.13 | 10.0625 | 10.0649 | 10.0183 | 0 |
| 1713371400 | 10.034 | 0.06 | 0.60 | 9.9850999 | 10.0531 | 9.9754 | 0 |
| 1713285000 | 9.9738 | -0.05 | -0.51 | 9.9764 | 10.0037 | 9.9414 | 0 |
| 1713198600 | 10.0247 | -0.09 | -0.91 | 10.1265 | 10.1284 | 10.019 | 0 |
| 1712939400 | 10.117 | 0.02 | 0.16 | 10.1137 | 10.1583 | 10.1098 | 0 |
| 1712853000 | 10.1012 | -0.07 | -0.73 | 10.1993 | 10.2031 | 10.0819 | 0 |
| 1712766600 | 10.1756 | -0.11 | -1.10 | 10.3077 | 10.3522 | 10.1602 | 0 |
| 1712680200 | 10.2887 | 0.07 | 0.68 | 10.2496 | 10.2973 | 10.2442 | 0 |
| 1712593800 | 10.2195 | -0.03 | -0.29 | 10.2413 | 10.2413 | 10.1863 | 0 |
| 1712334600 | 10.2488 | -0.03 | -0.29 | 10.2255 | 10.2622 | 10.1921 | 0 |
| 1712248200 | 10.2785 | 0.05 | 0.52 | 10.2443 | 10.2978 | 10.2391 | 0 |
| 1712161800 | 10.2258 | 0 | 0.02 | 10.2234 | 10.2306 | 10.1661 | 0 |
| 1712075400 | 10.2239 | -0.09 | -0.86 | 10.2405 | 10.2593 | 10.1676 | 0 |
| 1711647000 | 10.3121 | -0.02 | -0.15 | 10.342 | 10.3422 | 10.3079 | 0 |
| 1711560600 | 10.3276 | 0.03 | 0.27 | 10.3058 | 10.3553 | 10.2853 | 0 |
| 1711474200 | 10.3003 | 0.01 | 0.05 | 10.3196 | 10.3196 | 10.2812 | 0 |
| 1711387800 | 10.2951 | -0.04 | -0.35 | 10.3214 | 10.3257 | 10.2759 | 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
