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 | -0.2207 | -5.49004975124 | 4.02 | 4.39 | 3.64 | 6058260 | 4.21286515 | CS |
| 4 | -0.0607 | -1.5725388601 | 3.86 | 4.71 | 3.64 | 6884884 | 4.07316579 | CS |
| 12 | 1.6793 | 79.2122641509 | 2.12 | 4.71 | 2.105 | 9566093 | 3.34313452 | CS |
| 26 | 3.0873 | 433.609550562 | 0.712 | 4.71 | 0.693 | 7693890 | 2.45797595 | CS |
| 52 | 2.6693 | 236.221238938 | 1.13 | 4.71 | 0.606 | 8020208 | 1.6456098 | CS |
| 156 | -4.1407 | -52.1498740554 | 7.94 | 8.17 | 0.606 | 8675697 | 2.19336311 | CS |
| 260 | -12.1207 | -76.1350502513 | 15.92 | 28.8499 | 0.606 | 13729679 | 7.13754345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 4.35 | 0.03 | 0.69 | 4.405 | 4.45 | 4.155 | 15826796 |
| 1730849700 | 4.32 | -0.01 | -0.23 | 4.35 | 4.37 | 4.21 | 5811621 |
| 1730763300 | 4.33 | 0.13 | 3.10 | 4.2 | 4.39 | 4.08 | 6385795 |
| 1730500500 | 4.2 | 0.08 | 1.94 | 4.15 | 4.295 | 4.12 | 6712129 |
| 1730414100 | 4.12 | 0.07 | 1.73 | 4.015 | 4.18 | 3.93 | 6829985 |
| 1730327700 | 4.05 | 0 | 0.00 | 4.0199999 | 4.18 | 3.98 | 3983116 |
| 1730241300 | 4.05 | 0.03 | 0.75 | 4.04 | 4.0599999 | 3.94 | 3345694 |
| 1730154900 | 4.0199999 | 0.1 | 2.55 | 4.01 | 4.09 | 3.97 | 4922630 |
| 1729895700 | 3.92 | 0.13 | 3.43 | 3.815 | 3.9399 | 3.8 | 3915184 |
| 1729809300 | 3.79 | 0.01 | 0.26 | 3.79 | 3.89 | 3.79 | 4453381 |
| 1729722900 | 3.78 | -0.16 | -4.06 | 3.9 | 3.92 | 3.66 | 8019537 |
| 1729636500 | 3.94 | -0.12 | -2.96 | 4.01 | 4.085 | 3.82 | 7292594 |
| 1729550100 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.315 | 4 | 7697622 |
| 1729290900 | 4 | -0.18 | -4.31 | 4.18 | 4.3 | 3.97 | 8263525 |
| 1729204500 | 4.18 | -0.08 | -1.88 | 4.46 | 4.71 | 4.15 | 17337268 |
| 1729118100 | 4.26 | 0.13 | 3.15 | 4.18 | 4.275 | 4.1 | 6809178 |
| 1729031700 | 4.13 | 0.01 | 0.24 | 4.09 | 4.22 | 4.0051 | 7718702 |
| 1728945300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.19 | 3.93 | 7026969 |
| 1728686100 | 4.07 | 0.12 | 3.04 | 4.11 | 4.19 | 4.0039999 | 7162901 |
| 1728599700 | 3.95 | 0.04 | 1.02 | 3.825 | 4.03 | 3.805 | 4771553 |
| 1728513300 | 3.91 | 0.15 | 3.99 | 3.86 | 4.03 | 3.79 | 7308621 |
| 1728426900 | 3.76 | 0.07 | 1.90 | 3.66 | 3.84 | 3.63 | 5306098 |
| 1728340500 | 3.69 | -0.35 | -8.66 | 3.99 | 4.11 | 3.66 | 10497911 |
| 1728081300 | 4.04 | 0.04 | 1.00 | 4.21 | 4.23 | 3.862 | 11980320 |
| 1727994900 | 4 | 0.41 | 11.42 | 3.51 | 4.03 | 3.51 | 28011049 |
| 1727908500 | 3.59 | 0.81 | 29.14 | 2.77 | 3.65 | 2.735 | 25865643 |
| 1727822100 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.93 | 2.74 | 3977527 |
| 1727735520 | 2.82 | 0 | 0.00 | 2.805 | 2.8679 | 2.77 | 2821634 |
| 1727476500 | 2.82 | -0.05 | -1.74 | 2.88 | 2.91 | 2.77 | 3207149 |
| 1727390100 | 2.87 | -0.02 | -0.69 | 2.92 | 2.945 | 2.82 | 3289842 |
| 1727303700 | 2.89 | -0.07 | -2.36 | 2.95 | 3.04 | 2.88 | 7942495 |
| 1727217300 | 2.96 | 0.06 | 2.07 | 2.88 | 2.99 | 2.86 | 8488332 |
| 1727130900 | 2.9 | -0.01 | -0.34 | 2.91 | 2.96 | 2.83 | 3752678 |
| 1726871700 | 2.91 | -0.12 | -3.96 | 3.0299999 | 3.07 | 2.91 | 9636493 |
| 1726785300 | 3.0299999 | 0.03 | 1.00 | 3.0499 | 3.13 | 2.99 | 4421594 |
| 1726698900 | 3 | -0.09 | -2.91 | 3.09 | 3.2 | 3 | 6110477 |
| 1726612500 | 3.09 | 0.03 | 0.98 | 3.09 | 3.15 | 3.05 | 3943009 |
| 1726526100 | 3.06 | 0.07 | 2.34 | 3.02 | 3.13 | 2.92 | 6542438 |
| 1726266900 | 2.99 | 0.22 | 7.94 | 2.835 | 3 | 2.785 | 5287993 |
| 1726180500 | 2.77 | 0.12 | 4.53 | 2.6877 | 2.87 | 2.65 | 5957650 |
| 1726094100 | 2.65 | 0.11 | 4.33 | 2.535 | 2.6787 | 2.4812 | 5696043 |
| 1726007700 | 2.54 | 0.04 | 1.60 | 2.5299999 | 2.59 | 2.47 | 4212819 |
| 1725921300 | 2.5 | -0.01 | -0.40 | 2.58 | 2.64 | 2.5 | 4264246 |
| 1725662100 | 2.5099999 | -0.15 | -5.64 | 2.66 | 2.66 | 2.455 | 6511460 |
| 1725575700 | 2.66 | -0.21 | -7.16 | 2.815 | 2.92 | 2.65 | 7759083 |
| 1725489300 | 2.865 | 0.37 | 14.60 | 2.72 | 2.985 | 2.67 | 18168850 |
| 1725402900 | 2.5 | -0.13 | -4.94 | 2.59 | 2.625 | 2.455 | 11242181 |
| 1725057300 | 2.63 | -0.19 | -6.74 | 2.81 | 2.83 | 2.54 | 18527734 |
| 1724970900 | 2.82 | -0.28 | -9.03 | 3.1 | 3.179 | 2.7900999 | 12810371 |
| 1724884500 | 3.1 | -0.1 | -3.13 | 3.16 | 3.33 | 3.0299999 | 7716317 |
| 1724798100 | 3.2 | -0.13 | -3.90 | 3.29 | 3.4 | 3.15 | 4566008 |
| 1724711700 | 3.33 | -0.01 | -0.30 | 3.33 | 3.38 | 2.91 | 12849207 |
| 1724452500 | 3.34 | -0.02 | -0.60 | 3.4 | 3.63 | 3.33 | 10773696 |
| 1724366100 | 3.36 | -0.14 | -4.00 | 3.69 | 3.815 | 3.33 | 21194664 |
| 1724279700 | 3.5 | 0.4 | 12.90 | 3.09 | 3.55 | 2.99 | 16189404 |
| 1724193300 | 3.1 | -0.08 | -2.52 | 3.2 | 3.32 | 2.93 | 15095551 |
| 1724106900 | 3.18 | 0.35 | 12.37 | 3.13 | 3.47 | 2.75 | 28529078 |
| 1723847700 | 2.83 | 0.17 | 6.39 | 2.7 | 2.9 | 2.675 | 12626615 |
| 1723761300 | 2.66 | 0.15 | 5.98 | 2.57 | 2.715 | 2.36 | 17488880 |
| 1723674900 | 2.5099999 | 0.51 | 25.50 | 2.12 | 2.545 | 2.105 | 26217908 |
| 1723588500 | 2 | 0.13 | 6.95 | 1.94 | 2.0299999 | 1.91 | 5372045 |
| 1723502100 | 1.87 | 0.01 | 0.54 | 1.86 | 1.88 | 1.84 | 2227254 |
| 1723242900 | 1.86 | 0.03 | 1.64 | 1.84 | 1.91 | 1.835 | 4618312 |
| 1723156500 | 1.83 | 0.17 | 9.91 | 1.67 | 1.86 | 1.66 | 4687570 |
| 1723070100 | 1.665 | -0.17 | -9.02 | 1.85 | 1.87 | 1.6412 | 6302786 |
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
