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 | 0.1 | 3.07692307692 | 3.25 | 3.52 | 3.03 | 2239 | 3.28860448 | DE |
| 4 | -0.51 | -13.2124352332 | 3.86 | 4 | 3 | 1468 | 3.44898921 | DE |
| 12 | -1.01 | -23.1651376147 | 4.36 | 4.44 | 3 | 1368 | 3.83963792 | DE |
| 26 | -1.63 | -32.7309236948 | 4.98 | 5.1 | 3 | 991 | 4.03322606 | DE |
| 52 | -2.81 | -45.6168831169 | 6.16 | 6.32 | 3 | 991 | 4.58562884 | DE |
| 156 | -1.49 | -30.7851239669 | 4.84 | 7.34 | 3 | 3198 | 5.80217965 | DE |
| 260 | -0.67 | -16.6666666667 | 4.02 | 7.34 | 2.51 | 4365 | 5.03438684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1732642200 | 3.37 | 0 | 0.00 | 3.37 | 3.52 | 3.37 | 651 |
| 1732555800 | 3.37 | 0.34 | 11.22 | 3.05 | 3.38 | 3.05 | 6201 |
| 1732296600 | 3.0299999 | -0.22 | -6.77 | 3.25 | 3.25 | 3.0299999 | 2301 |
| 1732210200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.2 | 589 |
| 1732123800 | 3.25 | -0.21 | -6.07 | 3.46 | 3.46 | 3.25 | 1001 |
| 1732037400 | 3.46 | -0.04 | -1.14 | 3.5 | 3.5 | 3.46 | 110 |
| 1731951000 | 3.5 | 0.05 | 1.45 | 3.46 | 3.56 | 3.46 | 640 |
| 1731691800 | 3.45 | 0.01 | 0.29 | 3.4 | 3.45 | 3.39 | 3110 |
| 1731605400 | 3.44 | -0.16 | -4.44 | 3.6 | 3.6 | 3 | 6130 |
| 1731519000 | 3.6 | -0.08 | -2.17 | 3.68 | 3.68 | 3.6 | 260 |
| 1731432600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.6 | 710 |
| 1731346200 | 3.68 | -0.12 | -3.16 | 3.8 | 3.8 | 3.68 | 301 |
| 1731087000 | 3.8 | -0.08 | -2.06 | 3.88 | 3.88 | 3.8 | 366 |
| 1731000600 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.85 | 351 |
| 1730914200 | 3.9 | 0 | 0.00 | 3.91 | 3.92 | 3.9 | 66 |
| 1730827800 | 3.9 | -0.02 | -0.51 | 3.92 | 3.92 | 3.9 | 119 |
| 1730741400 | 3.92 | -0.08 | -2.00 | 3.98 | 3.98 | 3.92 | 1001 |
| 1730482200 | 4 | 0.14 | 3.63 | 3.86 | 4 | 3.86 | 1936 |
| 1730395800 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.86 | 101 |
| 1730309400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.7 | 5981 |
| 1730223000 | 3.9 | 0.14 | 3.72 | 3.76 | 3.9 | 3.62 | 6402 |
| 1730136600 | 3.76 | -0.3 | -7.39 | 3.94 | 3.94 | 3.71 | 11713 |
| 1729873800 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.0599999 | 3.93 | 5801 |
| 1729787400 | 4.04 | -0.08 | -1.94 | 4.12 | 4.22 | 4.04 | 680 |
| 1729701000 | 4.12 | -0.07 | -1.67 | 4.16 | 4.2 | 4.04 | 601 |
| 1729614600 | 4.19 | -0.03 | -0.71 | 4.18 | 4.19 | 4.0199999 | 890 |
| 1729528200 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1729269000 | 4.22 | -0.02 | -0.47 | 4.2 | 4.22 | 4.13 | 3152 |
| 1729182600 | 4.24 | -0.12 | -2.75 | 4.36 | 4.36 | 4.24 | 301 |
| 1729096200 | 4.36 | -0.03 | -0.68 | 4.39 | 4.39 | 4.36 | 301 |
| 1729009800 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1728923400 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1728664200 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.29 | 479 |
| 1728577800 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.2699999 | 300 |
| 1728491400 | 4.35 | 0.01 | 0.23 | 4.34 | 4.35 | 4.26 | 328 |
| 1728405000 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.34 | 4.28 | 175 |
| 1728318600 | 4.3099999 | -0.07 | -1.60 | 4.34 | 4.34 | 4.3099999 | 740 |
| 1728059400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 10 |
| 1727973000 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 10 |
| 1727886600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 10 |
| 1727800200 | 4.4 | 0.01 | 0.23 | 4.36 | 4.4 | 4.36 | 48 |
| 1727713800 | 4.39 | 0.06 | 1.39 | 4.33 | 4.39 | 4.33 | 201 |
| 1727454600 | 4.33 | -0.02 | -0.46 | 4.35 | 4.35 | 4.33 | 231 |
| 1727368200 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.25 | 351 |
| 1727281800 | 4.25 | -0.08 | -1.85 | 4.33 | 4.33 | 4.25 | 251 |
| 1727195400 | 4.33 | -0.03 | -0.69 | 4.36 | 4.4 | 4.33 | 222 |
| 1727109000 | 4.36 | -0.04 | -0.91 | 4.4 | 4.44 | 4.36 | 125 |
| 1726849800 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.4 | 301 |
| 1726763400 | 4.44 | 0.01 | 0.23 | 4.4 | 4.44 | 4.4 | 134 |
| 1726677000 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 10 |
| 1726590600 | 4.43 | 0.01 | 0.23 | 4.42 | 4.43 | 4.3 | 351 |
| 1726504200 | 4.42 | 0.12 | 2.79 | 4.3 | 4.42 | 4.2 | 2275 |
| 1726245000 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.33 | 4.2699999 | 769 |
| 1726158600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 1 |
| 1726072200 | 4.2699999 | -0.09 | -2.06 | 4.2 | 4.2699999 | 4 | 5089 |
| 1725985800 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4 | 4.36 | 1018 |
| 1725899400 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.4 | 51 |
| 1725640200 | 4.44 | 0.04 | 0.91 | 4.4 | 4.44 | 4.36 | 250 |
| 1725553800 | 4.4 | 0.04 | 0.92 | 4.36 | 4.4 | 4.36 | 1123 |
| 1725467400 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4 | 4.36 | 150 |
| 1725381000 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.4 | 101 |
| 1725294600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 1 |
| 1725035400 | 4.44 | -0.06 | -1.33 | 4.5 | 4.5 | 4.3099999 | 701 |
| 1724949000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 10 |
| 1724862600 | 4.5 | 0.01 | 0.22 | 4.49 | 4.5 | 4.49 | 253 |
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
