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 | 0.15 | 3.78787878788 | 3.96 | 4.25 | 3.95 | 9183 | 4.08131768 | CS |
| 4 | -0.1022 | -2.42628555149 | 4.2122 | 4.25 | 3.92 | 6861 | 4.05594275 | CS |
| 12 | 0.37 | 9.89304812834 | 3.74 | 4.5 | 3.47 | 15079 | 4.03718327 | CS |
| 26 | 0.86 | 26.4615384615 | 3.25 | 4.65 | 3.15 | 16433 | 3.94730783 | CS |
| 52 | 1.51 | 58.0769230769 | 2.6 | 4.65 | 2.58 | 12131 | 3.64529489 | CS |
| 156 | -3.02 | -42.3562412342 | 7.13 | 8.71 | 2.51 | 12258 | 4.91368928 | CS |
| 260 | -1.89 | -31.5 | 6 | 9.65 | 2.51 | 27177 | 5.7436646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.11 | -0.05 | -1.20 | 4.08 | 4.1632999 | 4.07 | 3302 |
| 1732664100 | 4.16 | 0.12 | 2.97 | 4.05 | 4.16 | 4.05 | 2833 |
| 1732577700 | 4.04 | -0.03 | -0.74 | 4.11 | 4.25 | 4.0201 | 24946 |
| 1732318500 | 4.07 | -0.07 | -1.69 | 4.16 | 4.16 | 4 | 2695 |
| 1732232100 | 4.14 | 0.07 | 1.72 | 4.09 | 4.1659 | 3.95 | 15814 |
| 1732145700 | 4.07 | 0.11 | 2.78 | 4.0599999 | 4.07 | 3.96 | 2454 |
| 1732059300 | 3.96 | 0 | 0.00 | 3.95 | 3.9641 | 3.95 | 1797 |
| 1731972900 | 3.96 | -0.05 | -1.25 | 4.07 | 4.0847 | 3.95 | 5725 |
| 1731713700 | 4.01 | -0.05 | -1.23 | 4.01 | 4.0796 | 3.96 | 2169 |
| 1731627300 | 4.0599999 | 0.12 | 3.05 | 3.92 | 4.07 | 3.92 | 6143 |
| 1731540900 | 3.94 | -0.08 | -1.99 | 4.0199999 | 4.0944 | 3.94 | 8494 |
| 1731454500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.1542 | 4.0199999 | 8731 |
| 1731368100 | 4.0199999 | -0.08 | -1.95 | 4.05 | 4.17 | 4.0199999 | 24809 |
| 1731108900 | 4.1 | 0.01 | 0.24 | 4.08 | 4.16 | 4.07 | 5715 |
| 1731022500 | 4.09 | -0.07 | -1.56 | 4.09 | 4.1306 | 4.04 | 3695 |
| 1730936100 | 4.155 | 0.02 | 0.36 | 4.14 | 4.17 | 4 | 5536 |
| 1730849700 | 4.14 | 0.13 | 3.24 | 4.08 | 4.1498 | 4.0599999 | 4681 |
| 1730763300 | 4.01 | -0.03 | -0.71 | 4.08 | 4.13 | 3.9971 | 5211 |
| 1730500500 | 4.0387 | -0.1 | -2.45 | 4.14 | 4.14 | 4 | 3541 |
| 1730414100 | 4.14 | 0.02 | 0.49 | 4.17 | 4.25 | 4.07 | 2427 |
| 1730327700 | 4.12 | -0.06 | -1.44 | 4.19 | 4.2122 | 4.11 | 7409 |
| 1730241300 | 4.18 | -0.07 | -1.65 | 4.18 | 4.2436999 | 4.18 | 3506 |
| 1730154900 | 4.25 | 0.05 | 1.19 | 4.24 | 4.25 | 4.16 | 4739 |
| 1729895700 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.08 | 5137 |
| 1729809300 | 4.25 | 0.13 | 3.16 | 4.13 | 4.25 | 4.12 | 48424 |
| 1729722900 | 4.12 | 0.05 | 1.31 | 4.08 | 4.12 | 4.0199999 | 9854 |
| 1729636500 | 4.0666 | 0.04 | 0.91 | 4.03 | 4.0967 | 4.03 | 5657 |
| 1729550100 | 4.03 | -0.09 | -2.18 | 4.04 | 4.14 | 4.0199999 | 22543 |
| 1729290900 | 4.12 | -0.01 | -0.24 | 4.07 | 4.125 | 4.07 | 4234 |
| 1729204500 | 4.13 | -0.01 | -0.24 | 4.14 | 4.14 | 4.01 | 6377 |
| 1729118100 | 4.14 | 0.11 | 2.73 | 4.04 | 4.14 | 4 | 23540 |
| 1729031700 | 4.03 | 0.18 | 4.68 | 3.87 | 4.09 | 3.87 | 33051 |
| 1728945300 | 3.85 | -0.09 | -2.28 | 3.9 | 4.0199999 | 3.85 | 12223 |
| 1728686100 | 3.94 | -0.08 | -1.99 | 3.99 | 4.04 | 3.8 | 15017 |
| 1728599700 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.05 | 3.99 | 2388 |
| 1728513300 | 4.05 | -0.09 | -2.17 | 4.12 | 4.21 | 3.99 | 10915 |
| 1728426900 | 4.14 | -0.04 | -0.96 | 4.1 | 4.1996 | 4.1 | 16645 |
| 1728340500 | 4.18 | 0.08 | 1.95 | 4.05 | 4.2 | 4.05 | 55310 |
| 1728081300 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 3.9762 | 14380 |
| 1727994900 | 4.05 | 0.05 | 1.25 | 4 | 4.08 | 3.95 | 6946 |
| 1727908500 | 4 | 0.07 | 1.78 | 3.95 | 4.0891 | 3.9114 | 14506 |
| 1727822100 | 3.93 | -0.15 | -3.68 | 4.0199999 | 4.1 | 3.9 | 31993 |
| 1727735700 | 4.08 | 0.34 | 9.09 | 3.77 | 4.08 | 3.75 | 19982 |
| 1727476500 | 3.74 | 0.04 | 1.08 | 3.69 | 3.74 | 3.63 | 4124 |
| 1727390100 | 3.7 | 0.08 | 2.21 | 3.68 | 3.75 | 3.55 | 18768 |
| 1727303700 | 3.62 | 0.06 | 1.69 | 3.68 | 3.68 | 3.58 | 10285 |
| 1727217300 | 3.56 | -0.14 | -3.78 | 3.67 | 3.68 | 3.47 | 18071 |
| 1727130900 | 3.7 | -0.01 | -0.27 | 3.67 | 3.7899 | 3.54 | 2059 |
| 1726871700 | 3.71 | -0.03 | -0.80 | 3.65 | 3.78 | 3.53 | 25604 |
| 1726785300 | 3.74 | 0.04 | 0.94 | 3.76 | 3.76 | 3.5101 | 9681 |
| 1726698900 | 3.705 | -0.1 | -2.50 | 3.73 | 3.8583 | 3.53 | 11539 |
| 1726612500 | 3.8 | -0.5 | -11.63 | 3.76 | 3.9499 | 3.65 | 69983 |
| 1726526100 | 4.3 | 0.35 | 8.86 | 3.98 | 4.5 | 3.98 | 175946 |
| 1726266900 | 3.9499 | 0.25 | 6.75 | 3.66 | 3.95 | 3.62 | 24930 |
| 1726180500 | 3.7 | -0.03 | -0.67 | 3.73 | 3.83 | 3.6312 | 5144 |
| 1726094100 | 3.725 | 0.11 | 2.90 | 3.64 | 3.75 | 3.61 | 10280 |
| 1726007700 | 3.62 | -0.06 | -1.63 | 3.79 | 3.79 | 3.61 | 4854 |
| 1725921300 | 3.68 | -0.14 | -3.66 | 3.8 | 3.84 | 3.68 | 13079 |
| 1725662100 | 3.82 | 0.11 | 2.96 | 3.69 | 3.82 | 3.68 | 7733 |
| 1725575700 | 3.71 | -0.11 | -2.82 | 3.75 | 3.8499 | 3.7 | 2057 |
| 1725489300 | 3.8176 | -0.01 | -0.32 | 3.74 | 3.8347 | 3.72 | 3591 |
| 1725402900 | 3.83 | 0.06 | 1.59 | 3.82 | 3.8303 | 3.682 | 7805 |
| 1725057300 | 3.77 | 0.08 | 2.18 | 3.71 | 3.77 | 3.6806 | 7587 |
| 1724970900 | 3.6894 | -0.07 | -1.88 | 3.76 | 3.76 | 3.68 | 7393 |
| 1724884500 | 3.76 | 0.01 | 0.26 | 3.71 | 3.86 | 3.71 | 1762 |
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
