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 | -0.01 | -0.239808153477 | 4.17 | 4.49 | 3.96 | 553689 | 4.27648996 | CS |
| 4 | 0.54 | 14.9171270718 | 3.62 | 4.49 | 3.3 | 412280 | 3.92785814 | CS |
| 12 | 0.07 | 1.71149144254 | 4.09 | 4.49 | 2.485 | 437672 | 3.32245584 | CS |
| 26 | 0.58 | 16.2011173184 | 3.58 | 4.55 | 2.485 | 344642 | 3.56962697 | CS |
| 52 | -1.84 | -30.6666666667 | 6 | 6.95 | 2.485 | 316593 | 3.79144366 | CS |
| 156 | -3.84 | -48 | 8 | 8.66 | 2.485 | 211547 | 4.61732231 | CS |
| 260 | 0.19 | 4.78589420655 | 3.97 | 10.25 | 1.58 | 195885 | 4.89303559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 4.0199999 | -0.45 | -10.07 | 4.4 | 4.4 | 3.83 | 627628 |
| 1736292900 | 4.47 | 0.28 | 6.68 | 4.23 | 4.49 | 4.2 | 790911 |
| 1736206500 | 4.19 | -0.04 | -0.95 | 4.3 | 4.33 | 4.14 | 583253 |
| 1735947300 | 4.23 | 0.16 | 3.93 | 4.08 | 4.26 | 4.025 | 443562 |
| 1735860900 | 4.07 | -0.05 | -1.21 | 4.17 | 4.2882 | 3.98 | 397029 |
| 1735688100 | 4.12 | 0.04 | 0.98 | 4.1 | 4.139 | 3.95 | 347101 |
| 1735601700 | 4.08 | -0.02 | -0.37 | 4.03 | 4.09 | 3.86 | 348535 |
| 1735342500 | 4.095 | -0.01 | -0.12 | 4.15 | 4.2957 | 4 | 496046 |
| 1735256100 | 4.1 | 0.32 | 8.47 | 3.78 | 4.12 | 3.78 | 564428 |
| 1735077840 | 3.78 | 0.01 | 0.27 | 3.77 | 3.7866 | 3.64 | 136682 |
| 1734996900 | 3.77 | 0.13 | 3.57 | 3.68 | 3.84 | 3.6209 | 280928 |
| 1734737700 | 3.64 | 0.05 | 1.39 | 3.6 | 3.69 | 3.5676 | 179940 |
| 1734651300 | 3.59 | -0.03 | -0.83 | 3.64 | 3.78 | 3.535 | 230502 |
| 1734564900 | 3.62 | -0.12 | -3.21 | 3.82 | 3.88 | 3.56 | 483531 |
| 1734478500 | 3.74 | 0.34 | 10.00 | 3.5 | 3.7966 | 3.48 | 627111 |
| 1734392100 | 3.4 | -0.04 | -1.16 | 3.46 | 3.49 | 3.3 | 290706 |
| 1734132900 | 3.44 | -0.17 | -4.71 | 3.64 | 3.64 | 3.4 | 409071 |
| 1734046500 | 3.61 | 0 | 0.00 | 3.63 | 3.75 | 3.5 | 418457 |
| 1733960100 | 3.61 | 0.05 | 1.40 | 3.62 | 3.62 | 3.46 | 393250 |
| 1733873700 | 3.56 | 0.16 | 4.71 | 3.42 | 3.62 | 3.32 | 637862 |
| 1733787300 | 3.4 | 0.16 | 4.78 | 3.34 | 3.55 | 3.3036 | 804767 |
| 1733528100 | 3.245 | 0.16 | 5.02 | 3.16 | 3.245 | 3.05 | 254182 |
| 1733441700 | 3.09 | 0 | 0.00 | 3.09 | 3.14 | 3.05 | 350183 |
| 1733355300 | 3.09 | 0.01 | 0.32 | 3.08 | 3.19 | 3.0467 | 267714 |
| 1733268900 | 3.08 | 0.03 | 0.98 | 3.06 | 3.16 | 3.015 | 431012 |
| 1733182500 | 3.05 | 0.05 | 1.67 | 3.0099999 | 3.06 | 2.92 | 243158 |
| 1732917840 | 3 | 0.08 | 2.74 | 3.0299999 | 3.16 | 3 | 251461 |
| 1732750500 | 2.92 | 0.05 | 1.92 | 2.89 | 2.96 | 2.85 | 260500 |
| 1732664100 | 2.865 | -0.09 | -2.88 | 2.95 | 2.98 | 2.82 | 380611 |
| 1732577700 | 2.95 | 0.09 | 3.15 | 2.88 | 3.025 | 2.88 | 380773 |
| 1732318500 | 2.86 | -0.06 | -2.05 | 2.96 | 3 | 2.81 | 499529 |
| 1732232100 | 2.92 | 0.02 | 0.69 | 2.92 | 2.9591 | 2.87 | 359497 |
| 1732145700 | 2.9 | 0.16 | 5.84 | 2.75 | 2.9049999 | 2.71 | 471849 |
| 1732059300 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.83 | 2.72 | 340721 |
| 1731972900 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.84 | 2.74 | 635213 |
| 1731713700 | 2.83 | 0.01 | 0.35 | 2.87 | 2.89 | 2.73 | 568577 |
| 1731627300 | 2.82 | 0.16 | 6.02 | 2.7599999 | 2.96 | 2.75 | 1155366 |
| 1731540900 | 2.66 | 0.12 | 4.72 | 2.54 | 2.71 | 2.5299999 | 833012 |
| 1731454500 | 2.54 | -0.06 | -2.31 | 2.62 | 2.668 | 2.5099999 | 958387 |
| 1731368100 | 2.6 | -0.22 | -7.80 | 2.8 | 2.81 | 2.485 | 2062177 |
| 1731108900 | 2.82 | -1.08 | -27.69 | 3.18 | 3.18 | 2.65 | 2109599 |
| 1731022500 | 3.9 | 0.08 | 2.09 | 3.86 | 4.0095 | 3.835 | 414900 |
| 1730936100 | 3.82 | 0.06 | 1.60 | 3.76 | 3.9 | 3.76 | 241481 |
| 1730849700 | 3.76 | -0.01 | -0.27 | 3.8 | 3.8297 | 3.755 | 235039 |
| 1730763300 | 3.77 | -0.19 | -4.80 | 3.95 | 3.95 | 3.76 | 178470 |
| 1730500500 | 3.96 | 0.05 | 1.28 | 3.95 | 4.01 | 3.92 | 104339 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 4 | 4.0199999 | 3.9 | 130576 |
| 1730327700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.075 | 3.98 | 78614 |
| 1730241300 | 4 | -0.06 | -1.48 | 4.07 | 4.085 | 3.99 | 124644 |
| 1730154900 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.12 | 3.902 | 195632 |
| 1729895700 | 4.07 | 0.03 | 0.74 | 4.07 | 4.125 | 4.005 | 153222 |
| 1729809300 | 4.04 | -0.02 | -0.49 | 4.09 | 4.09 | 4.01 | 108231 |
| 1729722900 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.14 | 4.0197 | 100836 |
| 1729636500 | 4.14 | -0.13 | -3.04 | 4.26 | 4.28 | 4.115 | 183969 |
| 1729550100 | 4.2699999 | 0.2 | 4.91 | 4.1 | 4.28 | 4.1 | 253577 |
| 1729290900 | 4.07 | -0.07 | -1.69 | 4.15 | 4.18 | 3.99 | 339459 |
| 1729204500 | 4.14 | -0.11 | -2.59 | 4.29 | 4.29 | 4.13 | 138177 |
| 1729118100 | 4.25 | 0.16 | 3.91 | 4.09 | 4.25 | 4.075 | 227086 |
| 1729031700 | 4.09 | -0.02 | -0.49 | 4.08 | 4.13 | 4.03 | 219746 |
| 1728945300 | 4.11 | 0.11 | 2.62 | 4.05 | 4.16 | 3.981 | 472081 |
| 1728686100 | 4.005 | 0.23 | 5.95 | 3.78 | 4.01 | 3.78 | 282523 |
| 1728599700 | 3.78 | -0.01 | -0.26 | 3.79 | 3.825 | 3.66 | 368882 |
| 1728513300 | 3.79 | 0.04 | 1.07 | 3.76 | 3.815 | 3.68 | 191730 |
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
