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 | -0.56 | -10.3896103896 | 5.39 | 5.5 | 4.8101 | 209149 | 5.05745256 | CS |
| 4 | -0.21 | -4.16666666667 | 5.04 | 5.5 | 4.8101 | 107169 | 5.05872897 | CS |
| 12 | -0.21 | -4.16666666667 | 5.04 | 5.5 | 4.65 | 88346 | 4.99340924 | CS |
| 26 | -0.37 | -7.11538461538 | 5.2 | 5.9 | 4.5 | 88267 | 5.04544224 | CS |
| 52 | 0.28 | 6.15384615385 | 4.55 | 5.98 | 4.4 | 96471 | 5.06913163 | CS |
| 156 | -6.01 | -55.442804428 | 10.84 | 12.57 | 3.4001 | 153755 | 7.01446353 | CS |
| 260 | 1.79 | 58.8815789474 | 3.04 | 12.57 | 0.31 | 216617 | 6.48787198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 4.87 | -0.15 | -2.99 | 5 | 5.1 | 4.85 | 190417 |
| 1731368100 | 5.0199999 | 0 | 0.00 | 5.09 | 5.09 | 4.97 | 120775 |
| 1731108900 | 5.0199999 | 0.11 | 2.24 | 4.89 | 5.05 | 4.8101 | 207534 |
| 1731022500 | 4.91 | -0.43 | -8.05 | 5.18 | 5.48 | 4.88 | 234693 |
| 1730936100 | 5.34 | 0.22 | 4.30 | 5.39 | 5.5 | 5.01 | 292327 |
| 1730849700 | 5.12 | -0.07 | -1.35 | 5.17 | 5.35 | 5.0199999 | 110901 |
| 1730763300 | 5.19 | 0.06 | 1.17 | 5.13 | 5.32 | 5.1 | 85381 |
| 1730500500 | 5.13 | 0.04 | 0.79 | 5.14 | 5.23 | 5.09 | 80454 |
| 1730414100 | 5.09 | -0.11 | -2.12 | 5.24 | 5.28 | 5.09 | 49439 |
| 1730327700 | 5.2 | 0.15 | 2.97 | 5.04 | 5.32 | 5.04 | 106112 |
| 1730241300 | 5.05 | 0.05 | 1.00 | 4.96 | 5.05 | 4.96 | 71021 |
| 1730154900 | 5 | 0.03 | 0.60 | 5.01 | 5.03 | 4.96 | 55792 |
| 1729895700 | 4.97 | -0.02 | -0.40 | 5 | 5.0599999 | 4.96 | 74395 |
| 1729809300 | 4.99 | 0.01 | 0.20 | 5.01 | 5.03 | 4.93 | 42240 |
| 1729722900 | 4.98 | 0.01 | 0.20 | 4.95 | 5.005 | 4.9 | 48937 |
| 1729636500 | 4.97 | -0.03 | -0.60 | 4.98 | 5.04 | 4.93 | 70110 |
| 1729550100 | 5 | -0.03 | -0.60 | 5.04 | 5.05 | 4.9605 | 66231 |
| 1729290900 | 5.03 | 0.02 | 0.40 | 5.01 | 5.04 | 4.97 | 60183 |
| 1729204500 | 5.01 | 0.01 | 0.30 | 5.03 | 5.05 | 4.97 | 93232 |
| 1729118100 | 4.995 | 0 | 0.10 | 5.04 | 5.05 | 4.97 | 83210 |
| 1729031700 | 4.99 | 0.01 | 0.20 | 4.99 | 5.0199999 | 4.96 | 50272 |
| 1728945300 | 4.98 | -0.01 | -0.20 | 4.96 | 5.0199999 | 4.93 | 69793 |
| 1728686100 | 4.99 | 0 | 0.00 | 4.99 | 5.05 | 4.97 | 64915 |
| 1728599700 | 4.99 | 0.01 | 0.20 | 4.94 | 5.04 | 4.94 | 59707 |
| 1728513300 | 4.98 | -0.02 | -0.40 | 5.01 | 5.1 | 4.955 | 88180 |
| 1728426900 | 5 | 0 | 0.00 | 5.0199999 | 5.03 | 4.965 | 25421 |
| 1728340500 | 5 | 0.01 | 0.20 | 4.98 | 5.07 | 4.96 | 51236 |
| 1728081300 | 4.99 | 0.16 | 3.31 | 4.92 | 5.0199999 | 4.86 | 78556 |
| 1727994900 | 4.83 | -0.11 | -2.23 | 4.9 | 4.92 | 4.8 | 75551 |
| 1727908500 | 4.94 | 0.07 | 1.44 | 4.85 | 4.96 | 4.8 | 67977 |
| 1727822100 | 4.87 | -0.15 | -2.99 | 5.04 | 5.04 | 4.865 | 109082 |
| 1727735700 | 5.0199999 | 0.02 | 0.40 | 4.97 | 5.03 | 4.945 | 37205 |
| 1727476500 | 5 | 0.05 | 1.01 | 5.04 | 5.105 | 4.98 | 53269 |
| 1727390100 | 4.95 | 0.21 | 4.43 | 4.8 | 5.01 | 4.75 | 124986 |
| 1727303700 | 4.74 | -0.04 | -0.84 | 4.8 | 4.82 | 4.65 | 76532 |
| 1727217300 | 4.78 | -0.08 | -1.65 | 4.85 | 4.92 | 4.765 | 166563 |
| 1727130900 | 4.86 | -0.06 | -1.22 | 4.95 | 4.97 | 4.82 | 176994 |
| 1726871700 | 4.92 | -0.06 | -1.20 | 4.91 | 5 | 4.782 | 404263 |
| 1726785300 | 4.98 | 0 | 0.00 | 5.12 | 5.1449999 | 4.92 | 155642 |
| 1726698900 | 4.98 | -0.12 | -2.35 | 5.0599999 | 5.2 | 4.97 | 71970 |
| 1726612500 | 5.1 | 0.02 | 0.49 | 5.1 | 5.15 | 5.0199999 | 87164 |
| 1726526100 | 5.075 | -0.01 | -0.10 | 5.12 | 5.17 | 4.97 | 66679 |
| 1726266900 | 5.08 | 0.17 | 3.46 | 4.98 | 5.135 | 4.945 | 63009 |
| 1726180500 | 4.91 | -0.03 | -0.61 | 5 | 5 | 4.85 | 56802 |
| 1726094100 | 4.94 | -0.07 | -1.40 | 4.97 | 4.99 | 4.87 | 30634 |
| 1726007700 | 5.01 | 0.03 | 0.60 | 5 | 5.04 | 4.89 | 30966 |
| 1725921300 | 4.98 | 0.06 | 1.22 | 4.94 | 5.0129 | 4.92 | 47737 |
| 1725662100 | 4.92 | -0.07 | -1.40 | 5.01 | 5.01 | 4.86 | 34959 |
| 1725575700 | 4.99 | 0.04 | 0.81 | 4.99 | 5.05 | 4.93 | 20765 |
| 1725489300 | 4.95 | -0.03 | -0.60 | 4.94 | 5.05 | 4.9 | 35805 |
| 1725402900 | 4.98 | -0.13 | -2.54 | 4.96 | 5.07 | 4.8949999 | 60012 |
| 1725057300 | 5.11 | 0.17 | 3.44 | 4.98 | 5.11 | 4.93 | 58090 |
| 1724970900 | 4.94 | 0.06 | 1.23 | 4.96 | 5.03 | 4.855 | 71666 |
| 1724884500 | 4.88 | -0.1 | -2.01 | 4.95 | 5.08 | 4.88 | 38807 |
| 1724798100 | 4.98 | 0.05 | 1.01 | 4.89 | 5.05 | 4.86 | 76737 |
| 1724711700 | 4.93 | -0.14 | -2.76 | 5.14 | 5.14 | 4.86 | 113414 |
| 1724452500 | 5.07 | 0.14 | 2.84 | 5.01 | 5.15 | 4.93 | 68165 |
| 1724366100 | 4.93 | -0.16 | -3.14 | 5.03 | 5.05 | 4.93 | 41061 |
| 1724279700 | 5.09 | 0.09 | 1.80 | 5.04 | 5.12 | 4.96 | 58441 |
| 1724193300 | 5 | -0.08 | -1.57 | 5.09 | 5.09 | 4.925 | 88987 |
| 1724106900 | 5.08 | 0 | 0.00 | 5.07 | 5.18 | 5.05 | 35090 |
| 1723847700 | 5.08 | 0.09 | 1.80 | 4.99 | 5.09 | 4.98 | 50623 |
| 1723761300 | 4.99 | -0.01 | -0.20 | 5.16 | 5.16 | 4.95 | 129684 |
| 1723674900 | 5 | -0.07 | -1.38 | 5.05 | 5.0599999 | 4.944 | 288086 |
| 1723588500 | 5.07 | 0.1 | 2.01 | 4.97 | 5.17 | 4.9589 | 81261 |
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
