We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.42537313433 | 5.36 | 5.6 | 5.18 | 1036458 | 5.31113771 | CS |
| 4 | 0.28 | 5.37428023033 | 5.21 | 5.6 | 4.97 | 796363 | 5.22939347 | CS |
| 12 | -0.07 | -1.25899280576 | 5.56 | 5.6 | 4.755 | 812923 | 5.1726196 | CS |
| 26 | -1.15 | -17.3192771084 | 6.64 | 6.65 | 4.755 | 869383 | 5.61903359 | CS |
| 52 | -0.66 | -10.7317073171 | 6.15 | 6.88 | 4.22 | 879709 | 5.62614026 | CS |
| 156 | -6.74 | -55.1103843009 | 12.23 | 12.79 | 4.22 | 742321 | 7.73627462 | CS |
| 260 | -8.21 | -59.9270072993 | 13.7 | 14.57 | 4.22 | 674221 | 9.16841415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719527700 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.335 | 381246 |
| 1719441300 | 5.4 | 0.19 | 3.65 | 5.2 | 5.41 | 5.18 | 559144 |
| 1719354900 | 5.21 | -0.13 | -2.43 | 5.3 | 5.33 | 5.2 | 695229 |
| 1719268500 | 5.34 | 0.05 | 0.95 | 5.34 | 5.375 | 5.305 | 853097 |
| 1719009300 | 5.29 | -0.05 | -0.94 | 5.36 | 5.38 | 5.2825 | 2693573 |
| 1718922900 | 5.34 | -0.01 | -0.19 | 5.3 | 5.4 | 5.29 | 629852 |
| 1718750100 | 5.35 | 0.05 | 0.94 | 5.2699999 | 5.41 | 5.26 | 856959 |
| 1718663700 | 5.3 | 0.11 | 2.12 | 5.18 | 5.3 | 5.13 | 594188 |
| 1718404500 | 5.19 | -0.07 | -1.33 | 5.22 | 5.24 | 5.12 | 576455 |
| 1718318100 | 5.26 | -0.07 | -1.31 | 5.3 | 5.33 | 5.21 | 756753 |
| 1718231700 | 5.33 | 0.21 | 4.00 | 5.22 | 5.5 | 5.22 | 993444 |
| 1718145300 | 5.125 | 0 | 0.10 | 5.1 | 5.16 | 5.04 | 780045 |
| 1718058900 | 5.12 | -0.01 | -0.19 | 5.09 | 5.14 | 5.01 | 654872 |
| 1717799700 | 5.13 | 0.05 | 0.98 | 5 | 5.165 | 5 | 708232 |
| 1717713300 | 5.08 | 0.05 | 0.99 | 5 | 5.13 | 5 | 576263 |
| 1717626900 | 5.03 | 0.02 | 0.40 | 5.0199999 | 5.05 | 4.97 | 627596 |
| 1717540500 | 5.01 | -0.09 | -1.76 | 5.07 | 5.1 | 4.985 | 767700 |
| 1717454100 | 5.1 | -0.07 | -1.35 | 5.24 | 5.24 | 5.09 | 730945 |
| 1717194900 | 5.17 | -0.01 | -0.19 | 5.21 | 5.23 | 5.15 | 695297 |
| 1717108500 | 5.18 | 0.1 | 1.97 | 5.15 | 5.22 | 5.1 | 515215 |
| 1717022100 | 5.08 | -0.08 | -1.55 | 5.1 | 5.13 | 5.03 | 703638 |
| 1716935700 | 5.16 | 0.02 | 0.39 | 5.14 | 5.1849999 | 5.095 | 574745 |
| 1716590100 | 5.14 | 0.03 | 0.59 | 5.15 | 5.18 | 5.11 | 359644 |
| 1716503700 | 5.11 | -0.07 | -1.35 | 5.18 | 5.21 | 5.075 | 791797 |
| 1716417300 | 5.18 | -0.07 | -1.33 | 5.23 | 5.265 | 5.15 | 598982 |
| 1716330900 | 5.25 | 0.04 | 0.77 | 5.2 | 5.28 | 5.19 | 601258 |
| 1716244500 | 5.21 | -0.07 | -1.33 | 5.2699999 | 5.34 | 5.2 | 558578 |
| 1715985300 | 5.28 | 0.09 | 1.73 | 5.19 | 5.32 | 5.165 | 970242 |
| 1715898900 | 5.19 | 0.02 | 0.39 | 5.18 | 5.23 | 5.14 | 1116388 |
| 1715812500 | 5.17 | 0.05 | 0.98 | 5.2 | 5.26 | 5.15 | 833855 |
| 1715726100 | 5.12 | 0.02 | 0.39 | 5.19 | 5.24 | 5.095 | 555307 |
| 1715639700 | 5.1 | 0.01 | 0.20 | 5.11 | 5.1575 | 5.085 | 496761 |
| 1715380500 | 5.09 | -0.02 | -0.39 | 5.1 | 5.12 | 5.035 | 410471 |
| 1715294100 | 5.11 | 0.04 | 0.79 | 5.1 | 5.115 | 5.05 | 670678 |
| 1715207700 | 5.07 | 0.01 | 0.20 | 4.99 | 5.12 | 4.97 | 773030 |
| 1715121300 | 5.0599999 | 0 | 0.00 | 5.1 | 5.15 | 5.0599999 | 530666 |
| 1715034900 | 5.0599999 | -0.01 | -0.20 | 5.11 | 5.16 | 5.035 | 651567 |
| 1714775700 | 5.07 | -0.02 | -0.39 | 5.18 | 5.22 | 5.025 | 769576 |
| 1714689300 | 5.09 | -0.01 | -0.20 | 5.04 | 5.1 | 4.945 | 1003900 |
| 1714602900 | 5.1 | 0.33 | 6.92 | 4.78 | 5.22 | 4.78 | 1482319 |
| 1714516500 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.83 | 4.755 | 737800 |
| 1714430100 | 4.8099999 | 0 | 0.00 | 4.82 | 4.9 | 4.8 | 866242 |
| 1714170900 | 4.8099999 | -0.15 | -3.02 | 4.93 | 4.98 | 4.8099999 | 1253274 |
| 1714084500 | 4.96 | -0.22 | -4.25 | 5.0199999 | 5.0456 | 4.8099999 | 1667869 |
| 1713998100 | 5.18 | -0.1 | -1.89 | 5.3099999 | 5.415 | 4.98 | 1310128 |
| 1713911700 | 5.28 | 0.07 | 1.34 | 5.2 | 5.33 | 5.2 | 1240635 |
| 1713825300 | 5.21 | -0.07 | -1.33 | 5.3099999 | 5.34 | 5.21 | 719912 |
| 1713566100 | 5.28 | 0.12 | 2.33 | 5.13 | 5.29 | 5.07 | 1127564 |
| 1713479700 | 5.16 | 0.04 | 0.78 | 5.11 | 5.215 | 5.1 | 835503 |
| 1713393300 | 5.12 | 0.02 | 0.39 | 5.18 | 5.24 | 5.075 | 841585 |
| 1713306900 | 5.1 | -0.11 | -2.11 | 5.15 | 5.175 | 5.09 | 768546 |
| 1713220500 | 5.21 | -0.08 | -1.51 | 5.3 | 5.4 | 5.16 | 894312 |
| 1712961300 | 5.29 | -0.04 | -0.75 | 5.28 | 5.35 | 5.23 | 1164598 |
| 1712874900 | 5.33 | 0.07 | 1.33 | 5.32 | 5.41 | 5.24 | 818504 |
| 1712788500 | 5.26 | -0.27 | -4.88 | 5.4 | 5.4 | 5.15 | 1165429 |
| 1712702100 | 5.53 | 0.03 | 0.55 | 5.54 | 5.6 | 5.495 | 640240 |
| 1712615700 | 5.5 | 0.04 | 0.73 | 5.48 | 5.55 | 5.465 | 613963 |
| 1712356500 | 5.46 | -0.11 | -1.97 | 5.5599999 | 5.57 | 5.43 | 383896 |
| 1712270100 | 5.57 | 0.02 | 0.36 | 5.65 | 5.7 | 5.535 | 630262 |
| 1712183700 | 5.55 | -0.11 | -1.94 | 5.61 | 5.67 | 5.54 | 675556 |
| 1712097300 | 5.66 | -0.1 | -1.74 | 5.67 | 5.73 | 5.565 | 987588 |
| 1712010900 | 5.76 | -0.2 | -3.36 | 5.93 | 5.93 | 5.75 | 532186 |
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
