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 | 0.95 | 24.1116751269 | 3.94 | 6.44 | 3.71 | 150753 | 5.0229775 | CS |
| 4 | 0.74 | 17.8313253012 | 4.15 | 6.44 | 3.71 | 68199 | 4.74501471 | CS |
| 12 | 2.57 | 110.775862069 | 2.32 | 6.44 | 2.22 | 50879 | 3.93546602 | CS |
| 26 | 2.33 | 91.015625 | 2.56 | 6.44 | 2.025 | 43344 | 3.36036406 | CS |
| 52 | 1.86 | 61.3861386139 | 3.03 | 6.44 | 1.935 | 36869 | 3.38491289 | CS |
| 156 | -1.15 | -19.0397350993 | 6.04 | 7.2 | 1.8008 | 26268 | 4.04067525 | CS |
| 260 | -1.17 | -19.3069306931 | 6.06 | 13.3 | 1.8008 | 24303 | 4.79548188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.89 | -0.31 | -5.96 | 5.3 | 5.3954 | 4.8 | 101409 |
| 1732145700 | 5.2 | 0.6 | 13.04 | 4.8871 | 6.44 | 4.8871 | 538789 |
| 1732059300 | 4.6 | 0.22 | 5.02 | 4.4 | 4.7973 | 4.39 | 30033 |
| 1731972900 | 4.38 | 0.62 | 16.49 | 3.71 | 4.4349 | 3.71 | 58566 |
| 1731713700 | 3.76 | -0.18 | -4.57 | 3.94 | 4.2499 | 3.71 | 24967 |
| 1731627300 | 3.94 | -0.62 | -13.60 | 4.34 | 4.55 | 3.88 | 75798 |
| 1731540900 | 4.5599999 | -0.33 | -6.75 | 4.7934 | 4.7934 | 4.51 | 26472 |
| 1731454500 | 4.89 | -0.02 | -0.41 | 4.83 | 4.94 | 4.7741 | 9494 |
| 1731368100 | 4.91 | 0.12 | 2.51 | 4.75 | 4.91 | 4.6701 | 47911 |
| 1731108900 | 4.79 | 0.1 | 2.13 | 4.7699999 | 4.8 | 4.5837 | 20962 |
| 1731022500 | 4.69 | 0.05 | 1.08 | 4.6346999 | 4.8 | 4.55 | 33168 |
| 1730936100 | 4.64 | 0.31 | 7.16 | 4.44 | 4.814 | 4.44 | 37856 |
| 1730849700 | 4.33 | 0.05 | 1.17 | 4.25 | 4.4787 | 4.0801 | 150088 |
| 1730763300 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.32 | 4.088 | 11554 |
| 1730500500 | 4.33 | -0.43 | -9.03 | 4.6736 | 4.7217 | 4.25 | 42409 |
| 1730414100 | 4.76 | 0.46 | 10.70 | 4.405 | 4.8 | 4.39 | 38729 |
| 1730327700 | 4.3 | 0.12 | 2.87 | 4.2 | 4.3 | 4.19 | 9500 |
| 1730241300 | 4.18 | 0.02 | 0.48 | 4.199 | 4.22 | 4.08 | 48495 |
| 1730154900 | 4.16 | -0.06 | -1.42 | 4.21 | 4.21 | 4.12 | 23072 |
| 1729895700 | 4.22 | 0.07 | 1.69 | 4.15 | 4.22 | 4.07 | 34702 |
| 1729809300 | 4.15 | -0.08 | -1.89 | 4.23 | 4.29 | 3.97 | 41759 |
| 1729722900 | 4.23 | 0.25 | 6.28 | 3.97 | 4.37 | 3.97 | 85089 |
| 1729636500 | 3.98 | 0.01 | 0.25 | 3.89 | 3.994 | 3.81 | 22143 |
| 1729550100 | 3.97 | 0.06 | 1.53 | 3.95 | 4.0999 | 3.75 | 45172 |
| 1729290900 | 3.91 | 0.08 | 2.09 | 3.83 | 3.92 | 3.75 | 41830 |
| 1729204500 | 3.83 | -0.31 | -7.49 | 4.03 | 4.19 | 3.4026 | 83757 |
| 1729118100 | 4.14 | 0.37 | 9.81 | 3.83 | 4.34 | 3.83 | 138804 |
| 1729031700 | 3.77 | 0.37 | 10.88 | 3.43 | 3.77 | 3.43 | 60021 |
| 1728945300 | 3.4 | 0.06 | 1.80 | 3.4 | 3.4219 | 3.13 | 63029 |
| 1728686100 | 3.34 | 0.21 | 6.71 | 3.15 | 3.38 | 3.1 | 38849 |
| 1728599700 | 3.13 | -0.12 | -3.69 | 3.2599999 | 3.2599999 | 3.1 | 21924 |
| 1728513300 | 3.25 | 0.05 | 1.56 | 3.2799999 | 3.2799999 | 3.05 | 57999 |
| 1728426900 | 3.2 | -0.2 | -5.88 | 3.475 | 3.5399 | 3.1 | 178263 |
| 1728340500 | 3.4 | 0.39 | 12.96 | 3.175 | 3.48 | 3.1 | 59934 |
| 1728081300 | 3.0099999 | 0.03 | 1.01 | 3.12 | 3.12 | 2.8336 | 56975 |
| 1727994900 | 2.98 | -0.12 | -3.87 | 3.13 | 3.1391 | 2.97 | 36265 |
| 1727908500 | 3.1 | 0.04 | 1.31 | 3.1299 | 3.1299 | 3 | 33843 |
| 1727822100 | 3.06 | 0.06 | 2.00 | 3.1 | 3.1 | 2.8401 | 52115 |
| 1727735520 | 3 | 0.21 | 7.53 | 2.79 | 3.15 | 2.79 | 44533 |
| 1727476500 | 2.79 | 0.16 | 6.08 | 2.64 | 2.8201 | 2.61 | 32156 |
| 1727390100 | 2.63 | 0.08 | 3.14 | 2.58 | 2.63 | 2.54 | 18035 |
| 1727303700 | 2.55 | -0.04 | -1.54 | 2.56 | 2.61 | 2.45 | 49408 |
| 1727217300 | 2.59 | 0.14 | 5.71 | 2.45 | 2.74 | 2.4 | 31519 |
| 1727130900 | 2.45 | -0.04 | -1.61 | 2.5 | 2.6 | 2.4 | 14668 |
| 1726871700 | 2.49 | -0.22 | -8.12 | 2.71 | 2.71 | 2.41 | 26246 |
| 1726785300 | 2.71 | 0.06 | 2.26 | 2.7 | 2.85 | 2.38 | 31123 |
| 1726698900 | 2.65 | 0.04 | 1.53 | 2.65 | 2.95 | 2.62 | 24908 |
| 1726612500 | 2.61 | 0.01 | 0.38 | 2.6 | 2.63 | 2.55 | 15275 |
| 1726526100 | 2.6 | 0.16 | 6.68 | 2.68 | 2.8 | 2.49 | 80836 |
| 1726266900 | 2.4371999 | 0.04 | 1.55 | 2.3717 | 2.47 | 2.3 | 15069 |
| 1726180500 | 2.4 | 0 | 0.00 | 2.3426999 | 2.4 | 2.3426999 | 8506 |
| 1726094100 | 2.4 | 0.08 | 3.45 | 2.3 | 2.4 | 2.25 | 10727 |
| 1726007700 | 2.32 | -0.05 | -2.11 | 2.365 | 2.39 | 2.2799999 | 12248 |
| 1725921300 | 2.37 | 0.02 | 0.85 | 2.36 | 2.4 | 2.2599999 | 7426 |
| 1725662100 | 2.35 | 0 | 0.00 | 2.3 | 2.3699 | 2.2609 | 18636 |
| 1725575700 | 2.35 | -0.02 | -0.84 | 2.37 | 2.38 | 2.3 | 35738 |
| 1725489300 | 2.37 | 0.15 | 6.76 | 2.25 | 2.4 | 2.2275 | 14436 |
| 1725402900 | 2.22 | -0.11 | -4.72 | 2.34 | 2.34 | 2.22 | 11410 |
| 1725057300 | 2.33 | 0 | 0.00 | 2.32 | 2.4 | 2.245 | 17235 |
| 1724970900 | 2.33 | -0.07 | -2.92 | 2.4 | 2.4589 | 2.3 | 39623 |
| 1724884500 | 2.4 | -0.04 | -1.64 | 2.42 | 2.4351 | 2.32 | 25961 |
| 1724798100 | 2.44 | -0.02 | -0.81 | 2.46 | 2.5099999 | 2.34 | 15855 |
| 1724711700 | 2.46 | -0.12 | -4.65 | 2.58 | 2.64 | 2.46 | 15664 |
| 1724452500 | 2.58 | 0.09 | 3.61 | 2.45 | 2.64 | 2.4 | 17880 |
| 1724366100 | 2.49 | -0.02 | -0.80 | 2.43 | 2.74 | 2.33 | 55544 |
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
