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 | -0.97 | -20.4641350211 | 4.74 | 4.93 | 3.12 | 1190196 | 4.11350395 | CS |
| 4 | 0.44 | 13.2132132132 | 3.33 | 5.24 | 3.02 | 1751306 | 4.18231016 | CS |
| 12 | 0.98 | 35.1254480287 | 2.79 | 5.24 | 2.08 | 1201254 | 3.48364535 | CS |
| 26 | 1.51 | 66.814159292 | 2.26 | 5.24 | 1.43 | 1014752 | 2.93202233 | CS |
| 52 | 2.99 | 383.333333333 | 0.78 | 5.24 | 0.37 | 843231 | 2.31622497 | CS |
| 156 | 0.96 | 34.1637010676 | 2.81 | 5.24 | 0.065 | 565534 | 1.4733576 | CS |
| 260 | 2.57 | 214.166666667 | 1.2 | 5.24 | 0.065 | 585326 | 1.58788859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3.77 | 0.15 | 4.14 | 3.12 | 4.04 | 3.12 | 1545508 |
| 1734645600 | 3.62 | -0.33 | -8.35 | 4.01 | 4.19 | 3.38 | 2002347 |
| 1734559200 | 3.95 | -0.6 | -13.19 | 4.47 | 4.5 | 3.8 | 1518218 |
| 1734472800 | 4.55 | -0.01 | -0.22 | 4.74 | 4.75 | 4.49 | 585621 |
| 1734386400 | 4.5599999 | -0.21 | -4.40 | 4.8 | 4.93 | 4.53 | 1096764 |
| 1734127200 | 4.7699999 | 0.17 | 3.70 | 4.74 | 4.8 | 4.45 | 748030 |
| 1734040800 | 4.6 | -0.11 | -2.34 | 4.75 | 4.94 | 4.485 | 1186823 |
| 1733954400 | 4.71 | 0.22 | 4.90 | 4.9 | 4.9 | 4.47 | 1179108 |
| 1733868000 | 4.49 | -0.29 | -6.07 | 4.91 | 5.08 | 4.13 | 2693811 |
| 1733781600 | 4.78 | -0.46 | -8.78 | 5.1 | 5.19 | 4.66 | 2002185 |
| 1733522400 | 5.24 | 0.74 | 16.44 | 4.78 | 5.24 | 4.68 | 2687513 |
| 1733436180 | 4.5 | -0.3 | -6.25 | 5 | 5.12 | 4.32 | 2918534 |
| 1733349600 | 4.8 | 0.69 | 16.79 | 4.4 | 4.88 | 4.28 | 2989045 |
| 1733263200 | 4.11 | 0.31 | 8.16 | 3.85 | 4.11 | 3.81 | 1996705 |
| 1733176800 | 3.8 | 0.37 | 10.79 | 3.55 | 3.87 | 3.52 | 2224884 |
| 1732917600 | 3.43 | 0.12 | 3.63 | 3.5 | 3.57 | 3.4 | 1427219 |
| 1732831200 | 3.31 | 0.12 | 3.76 | 3.38 | 3.38 | 3.24 | 609239 |
| 1732744800 | 3.19 | 0.02 | 0.63 | 3.2 | 3.42 | 3.09 | 1424484 |
| 1732658400 | 3.17 | -0.2 | -5.93 | 3.1 | 3.34 | 3.02 | 1549725 |
| 1732572000 | 3.37 | -0.23 | -6.39 | 3.62 | 3.67 | 3.34 | 1484727 |
| 1732312800 | 3.6 | 0.22 | 6.51 | 3.33 | 3.63 | 3.31 | 2750616 |
| 1732226460 | 3.38 | 0.23 | 7.30 | 3.35 | 3.4 | 3.11 | 1944958 |
| 1732140000 | 3.15 | -0.04 | -1.25 | 3.21 | 3.41 | 3.07 | 2906044 |
| 1732053600 | 3.19 | 0.26 | 8.87 | 2.95 | 3.24 | 2.82 | 2800219 |
| 1731967200 | 2.93 | -0.1 | -3.30 | 2.8 | 2.98 | 2.8 | 931261 |
| 1731708000 | 3.0299999 | 0.1 | 3.41 | 3.1 | 3.14 | 2.75 | 1217678 |
| 1731621600 | 2.93 | 0.04 | 1.38 | 3.0099999 | 3.0299999 | 2.61 | 2169779 |
| 1731535200 | 2.89 | -0.14 | -4.62 | 2.91 | 3.18 | 2.7799999 | 1892006 |
| 1731448800 | 3.0299999 | 0.02 | 0.66 | 2.9 | 3.21 | 2.84 | 1642788 |
| 1731362400 | 3.0099999 | 0.61 | 25.42 | 2.68 | 3.0099999 | 2.59 | 1899823 |
| 1731103200 | 2.4 | -0.08 | -3.23 | 2.54 | 2.55 | 2.33 | 1133245 |
| 1731016800 | 2.48 | 0.04 | 1.64 | 2.47 | 2.58 | 2.43 | 1077454 |
| 1730930400 | 2.44 | 0.14 | 6.09 | 2.56 | 2.82 | 2.42 | 1697860 |
| 1730844000 | 2.3 | 0.2 | 9.52 | 2.19 | 2.42 | 2.19 | 997173 |
| 1730757600 | 2.1 | -0.18 | -7.89 | 2.25 | 2.3 | 2.08 | 1085930 |
| 1730494800 | 2.2799999 | -0.09 | -3.80 | 2.41 | 2.49 | 2.27 | 507152 |
| 1730408400 | 2.37 | -0.08 | -3.27 | 2.52 | 2.55 | 2.31 | 498223 |
| 1730322240 | 2.45 | -0.18 | -6.84 | 2.54 | 2.63 | 2.45 | 437642 |
| 1730235600 | 2.63 | 0.16 | 6.48 | 2.5099999 | 2.71 | 2.5 | 1025089 |
| 1730149200 | 2.47 | 0 | 0.00 | 2.59 | 2.59 | 2.45 | 587450 |
| 1729890000 | 2.47 | -0.15 | -5.73 | 2.5099999 | 2.68 | 2.45 | 574930 |
| 1729803600 | 2.62 | 0.12 | 4.80 | 2.5 | 2.7799999 | 2.5 | 747290 |
| 1729717200 | 2.5 | -0.03 | -1.19 | 2.49 | 2.555 | 2.42 | 552057 |
| 1729630800 | 2.5299999 | -0.11 | -4.17 | 2.64 | 2.67 | 2.42 | 790649 |
| 1729544400 | 2.64 | -0.1 | -3.65 | 2.74 | 2.75 | 2.56 | 368826 |
| 1729285200 | 2.74 | 0.01 | 0.37 | 2.7799999 | 2.79 | 2.71 | 297446 |
| 1729198980 | 2.73 | -0.07 | -2.50 | 2.82 | 2.83 | 2.73 | 400503 |
| 1729112400 | 2.8 | 0.05 | 1.82 | 2.77 | 2.87 | 2.77 | 423486 |
| 1729026000 | 2.75 | -0.1 | -3.51 | 2.86 | 2.9 | 2.7 | 634930 |
| 1728680400 | 2.85 | 0.2 | 7.55 | 2.68 | 2.85 | 2.61 | 342946 |
| 1728594000 | 2.65 | -0.07 | -2.57 | 2.62 | 2.75 | 2.56 | 387791 |
| 1728507600 | 2.72 | 0.03 | 1.12 | 2.7 | 2.79 | 2.68 | 186725 |
| 1728421200 | 2.69 | -0.18 | -6.27 | 2.86 | 2.89 | 2.69 | 330941 |
| 1728334800 | 2.87 | 0.16 | 5.90 | 2.7 | 2.91 | 2.7 | 571411 |
| 1728075600 | 2.71 | 0.09 | 3.44 | 2.69 | 2.81 | 2.63 | 324091 |
| 1727989200 | 2.62 | 0.02 | 0.77 | 2.6 | 2.63 | 2.54 | 421085 |
| 1727902800 | 2.6 | -0.04 | -1.52 | 2.64 | 2.7 | 2.56 | 562961 |
| 1727816400 | 2.64 | -0.18 | -6.38 | 2.83 | 2.83 | 2.63 | 532846 |
| 1727730000 | 2.82 | -0.02 | -0.70 | 2.75 | 2.89 | 2.75 | 360823 |
| 1727470800 | 2.84 | 0.05 | 1.79 | 2.79 | 2.98 | 2.77 | 584354 |
| 1727384400 | 2.79 | -0.1 | -3.46 | 2.93 | 2.95 | 2.79 | 582166 |
| 1727298000 | 2.89 | -0.06 | -2.03 | 2.92 | 2.97 | 2.86 | 380594 |
| 1727211600 | 2.95 | 0.1 | 3.51 | 2.8 | 2.95 | 2.69 | 802257 |
| 1727125200 | 2.85 | -0.06 | -2.06 | 2.94 | 2.94 | 2.79 | 409951 |
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
