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 | -0.22 | -4.96613995485 | 4.43 | 4.47 | 4.07 | 367367 | 4.24125621 | CS |
| 4 | -0.53 | -11.1814345992 | 4.74 | 4.74 | 4.07 | 407448 | 4.33639298 | CS |
| 12 | -0.84 | -16.6336633663 | 5.05 | 5.775 | 4.07 | 530834 | 5.0554031 | CS |
| 26 | -1.23 | -22.6102941176 | 5.44 | 8.12 | 4.07 | 642051 | 5.66367781 | CS |
| 52 | -0.15 | -3.44036697248 | 4.36 | 8.12 | 2.6 | 668953 | 4.87227348 | CS |
| 156 | -20.01 | -82.617671346 | 24.22 | 27.3 | 2.6 | 599071 | 7.82770184 | CS |
| 260 | -5.4 | -56.1914672216 | 9.61 | 28.6 | 2.6 | 646808 | 10.43815851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 4.19 | 0.04 | 0.96 | 4.17 | 4.225 | 4.12 | 337828 |
| 1718664000 | 4.15 | -0.05 | -1.19 | 4.14 | 4.205 | 4.07 | 320710 |
| 1718404800 | 4.2 | -0.17 | -3.89 | 4.33 | 4.33 | 4.2 | 340114 |
| 1718318400 | 4.37 | -0.07 | -1.58 | 4.43 | 4.47 | 4.335 | 470814 |
| 1718232000 | 4.44 | 0.13 | 3.02 | 4.5 | 4.6449999 | 4.42 | 459172 |
| 1718145600 | 4.3099999 | 0 | 0.00 | 4.28 | 4.315 | 4.2 | 360350 |
| 1718059200 | 4.3099999 | 0.15 | 3.61 | 4.13 | 4.3099999 | 4.11 | 275458 |
| 1717800000 | 4.16 | -0.1 | -2.35 | 4.17 | 4.23 | 4.12 | 240898 |
| 1717713600 | 4.26 | 0 | 0.00 | 4.28 | 4.35 | 4.205 | 286852 |
| 1717627200 | 4.26 | 0.1 | 2.40 | 4.21 | 4.32 | 4.16 | 444932 |
| 1717540800 | 4.16 | -0.11 | -2.58 | 4.25 | 4.3099999 | 4.1 | 489205 |
| 1717454400 | 4.2699999 | -0.02 | -0.47 | 4.37 | 4.375 | 4.25 | 512915 |
| 1717195200 | 4.29 | -0.06 | -1.38 | 4.37 | 4.3796 | 4.22 | 570948 |
| 1717108800 | 4.35 | -0.12 | -2.68 | 4.49 | 4.535 | 4.35 | 415963 |
| 1717022400 | 4.47 | -0.16 | -3.46 | 4.53 | 4.575 | 4.45 | 389187 |
| 1716936000 | 4.63 | 0.17 | 3.81 | 4.51 | 4.7 | 4.472 | 570531 |
| 1716590400 | 4.46 | -0.05 | -1.11 | 4.5599999 | 4.62 | 4.455 | 315412 |
| 1716504000 | 4.51 | -0.18 | -3.84 | 4.74 | 4.74 | 4.47 | 508045 |
| 1716417600 | 4.69 | -0.01 | -0.21 | 4.69 | 4.78 | 4.62 | 475592 |
| 1716331200 | 4.7 | -0.19 | -3.89 | 4.85 | 4.85 | 4.62 | 555526 |
| 1716244800 | 4.89 | -0.08 | -1.61 | 4.97 | 5.005 | 4.86 | 568633 |
| 1715985600 | 4.97 | -0.16 | -3.12 | 5.15 | 5.15 | 4.97 | 535435 |
| 1715899200 | 5.13 | -0.08 | -1.54 | 5.19 | 5.25 | 5.11 | 443143 |
| 1715812800 | 5.21 | 0.16 | 3.17 | 5.14 | 5.21 | 5.0599999 | 502589 |
| 1715726400 | 5.05 | 0.05 | 1.00 | 5.1 | 5.2 | 4.975 | 601031 |
| 1715640000 | 5 | 0.01 | 0.20 | 5.04 | 5.1 | 4.9349999 | 792807 |
| 1715380800 | 4.99 | 0.1 | 2.04 | 4.9 | 5 | 4.78 | 690335 |
| 1715294400 | 4.89 | -0.06 | -1.21 | 4.96 | 5.015 | 4.87 | 789504 |
| 1715208000 | 4.95 | -0.42 | -7.82 | 5.05 | 5.16 | 4.825 | 853443 |
| 1715121600 | 5.37 | -0.01 | -0.19 | 5.38 | 5.44 | 5.295 | 563460 |
| 1715035200 | 5.38 | 0.3 | 5.91 | 5.16 | 5.4 | 5.125 | 716695 |
| 1714776000 | 5.08 | -0.16 | -3.05 | 5.37 | 5.4795999 | 5.05 | 666583 |
| 1714689600 | 5.24 | 0.03 | 0.58 | 5.28 | 5.305 | 5.135 | 560999 |
| 1714603200 | 5.21 | -0.22 | -4.05 | 5.47 | 5.5406 | 5.21 | 437865 |
| 1714516800 | 5.43 | 0 | 0.00 | 5.39 | 5.515 | 5.33 | 722074 |
| 1714430400 | 5.43 | -0.03 | -0.55 | 5.55 | 5.62 | 5.415 | 396089 |
| 1714171200 | 5.46 | 0 | 0.00 | 5.49 | 5.585 | 5.42 | 318397 |
| 1714084800 | 5.46 | -0.08 | -1.44 | 5.45 | 5.5599999 | 5.285 | 467334 |
| 1713998400 | 5.54 | 0.06 | 1.09 | 5.48 | 5.58 | 5.39 | 620648 |
| 1713912000 | 5.48 | -0.06 | -1.08 | 5.57 | 5.69 | 5.48 | 390971 |
| 1713825600 | 5.54 | 0.06 | 1.09 | 5.58 | 5.665 | 5.38 | 853706 |
| 1713566400 | 5.48 | -0.01 | -0.18 | 5.44 | 5.53 | 5.36 | 557509 |
| 1713480000 | 5.49 | -0.04 | -0.72 | 5.5 | 5.65 | 5.405 | 546203 |
| 1713393600 | 5.53 | 0.15 | 2.79 | 5.5 | 5.67 | 5.3869999 | 717291 |
| 1713307200 | 5.38 | -0.1 | -1.82 | 5.4 | 5.47 | 5.355 | 648605 |
| 1713220800 | 5.48 | -0.13 | -2.32 | 5.66 | 5.755 | 5.4701 | 615298 |
| 1712961600 | 5.61 | -0.02 | -0.36 | 5.61 | 5.66 | 5.5 | 618839 |
| 1712875200 | 5.63 | 0.01 | 0.18 | 5.65 | 5.7 | 5.555 | 452494 |
| 1712788800 | 5.62 | -0.03 | -0.53 | 5.5199999 | 5.64 | 5.45 | 434430 |
| 1712702400 | 5.65 | 0.02 | 0.36 | 5.65 | 5.775 | 5.545 | 384782 |
| 1712616000 | 5.63 | 0.14 | 2.55 | 5.58 | 5.7394999 | 5.54 | 436412 |
| 1712356800 | 5.49 | 0.09 | 1.67 | 5.39 | 5.51 | 5.3099999 | 411747 |
| 1712270400 | 5.4 | -0.09 | -1.64 | 5.59 | 5.67 | 5.36 | 548498 |
| 1712184000 | 5.49 | -0.01 | -0.18 | 5.5 | 5.715 | 5.44 | 712747 |
| 1712097600 | 5.5 | 0.07 | 1.29 | 5.42 | 5.55 | 5.2 | 524867 |
| 1712011200 | 5.43 | 0.52 | 10.59 | 5.09 | 5.45 | 5.0199999 | 822063 |
| 1711665600 | 4.91 | -0.13 | -2.58 | 5.05 | 5.21 | 4.88 | 822750 |
| 1711579200 | 5.04 | 0.06 | 1.20 | 5.03 | 5.15 | 5 | 690804 |
| 1711492800 | 4.98 | 0.02 | 0.40 | 5.03 | 5.0599999 | 4.955 | 448011 |
| 1711406400 | 4.96 | 0.01 | 0.20 | 5.01 | 5.105 | 4.95 | 365940 |
| 1711147200 | 4.95 | -0.17 | -3.32 | 5.12 | 5.16 | 4.835 | 585356 |
| 1711060800 | 5.12 | 0.04 | 0.79 | 5.1 | 5.18 | 5.01 | 723453 |
| 1710974400 | 5.08 | 0.18 | 3.67 | 4.91 | 5.08 | 4.8516 | 572418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
