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 | 0.1387 | 2.73499891547 | 5.0713 | 5.46 | 4.92 | 942209 | 5.20719506 | DR |
| 4 | -0.96 | -15.5591572123 | 6.17 | 6.335 | 4.92 | 735219 | 5.4831216 | DR |
| 12 | -1.43 | -21.5361445783 | 6.64 | 7.71 | 4.92 | 666322 | 6.36540107 | DR |
| 26 | -2.29 | -30.5333333333 | 7.5 | 7.71 | 4.92 | 660172 | 6.43204384 | DR |
| 52 | -2.99 | -36.4634146341 | 8.2 | 10.9801 | 4.92 | 851467 | 7.52874752 | DR |
| 156 | -13.7 | -72.4484399788 | 18.91 | 24.41 | 4.92 | 654729 | 9.48197107 | DR |
| 260 | -7.76 | -59.8303777949 | 12.97 | 26.93 | 3.86 | 471598 | 10.38580549 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.21 | -0.12 | -2.25 | 5.38 | 5.398 | 5.18 | 595663 |
| 1732578000 | 5.33 | 0.03 | 0.57 | 5.35 | 5.46 | 5.305 | 1028748 |
| 1732318800 | 5.3 | 0.34 | 6.85 | 5 | 5.3099999 | 5 | 1832955 |
| 1732232400 | 4.96 | -0.12 | -2.36 | 5 | 5.0289 | 4.92 | 1175332 |
| 1732146000 | 5.08 | -0.01 | -0.20 | 5.09 | 5.16 | 5.055 | 279576 |
| 1732059600 | 5.09 | -0.01 | -0.20 | 5.12 | 5.26 | 5.07 | 617984 |
| 1731973200 | 5.1 | -0.09 | -1.73 | 5.16 | 5.23 | 5.09 | 629932 |
| 1731714000 | 5.19 | 0 | 0.00 | 5.2 | 5.25 | 5.115 | 288345 |
| 1731627600 | 5.19 | -0.08 | -1.52 | 5.33 | 5.34 | 5.18 | 400458 |
| 1731541200 | 5.2699999 | -0.05 | -0.94 | 5.28 | 5.3099999 | 5.2 | 609781 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.46 | 5.49 | 5.3 | 1124176 |
| 1731368400 | 5.45 | -0.08 | -1.45 | 5.5 | 5.55 | 5.44 | 642351 |
| 1731109200 | 5.53 | -0.29 | -4.98 | 5.67 | 5.7 | 5.49 | 1036292 |
| 1731022800 | 5.82 | -0.29 | -4.75 | 6.3099999 | 6.335 | 5.78 | 1481260 |
| 1730936400 | 6.11 | -0.03 | -0.49 | 6.05 | 6.2 | 5.95 | 502619 |
| 1730850000 | 6.14 | 0.22 | 3.72 | 5.9 | 6.18 | 5.891 | 543939 |
| 1730763600 | 5.92 | 0.03 | 0.51 | 5.94 | 5.9995 | 5.85 | 739473 |
| 1730500800 | 5.89 | -0.19 | -3.13 | 6.03 | 6.065 | 5.83 | 850255 |
| 1730414400 | 6.08 | -0.05 | -0.82 | 6.1 | 6.115 | 6.04 | 533513 |
| 1730328000 | 6.13 | -0.08 | -1.29 | 6.16 | 6.255 | 6.125 | 191345 |
| 1730241600 | 6.21 | -0.11 | -1.74 | 6.3099999 | 6.32 | 6.16 | 351487 |
| 1730155200 | 6.32 | 0.23 | 3.78 | 6.28 | 6.345 | 6.22 | 407230 |
| 1729896000 | 6.09 | -0.07 | -1.14 | 6.09 | 6.23 | 6.07 | 483833 |
| 1729809600 | 6.16 | -0.02 | -0.32 | 6.18 | 6.25 | 6.03 | 552181 |
| 1729723200 | 6.18 | -0.09 | -1.44 | 6.17 | 6.235 | 6.135 | 307383 |
| 1729636800 | 6.2699999 | -0.1 | -1.57 | 6.32 | 6.355 | 6.225 | 328962 |
| 1729550400 | 6.37 | 0.03 | 0.47 | 6.35 | 6.409 | 6.325 | 551599 |
| 1729291200 | 6.34 | -0.08 | -1.25 | 6.5599999 | 6.5599999 | 6.34 | 313212 |
| 1729204800 | 6.42 | -0.11 | -1.68 | 6.39 | 6.45 | 6.33 | 262928 |
| 1729118400 | 6.53 | -0.03 | -0.46 | 6.5599999 | 6.6 | 6.495 | 334705 |
| 1729032000 | 6.5599999 | -0.17 | -2.53 | 6.65 | 6.695 | 6.53 | 426674 |
| 1728945600 | 6.73 | 0.03 | 0.45 | 6.64 | 6.79 | 6.62 | 291490 |
| 1728686400 | 6.7 | -0.05 | -0.74 | 6.66 | 6.835 | 6.65 | 254633 |
| 1728600000 | 6.75 | 0.06 | 0.90 | 6.68 | 6.77 | 6.6 | 355494 |
| 1728513600 | 6.69 | -0.31 | -4.43 | 6.83 | 6.89 | 6.69 | 589769 |
| 1728427200 | 7 | -0.34 | -4.63 | 7.26 | 7.34 | 7 | 762730 |
| 1728340800 | 7.34 | -0.04 | -0.54 | 7.49 | 7.56 | 7.32 | 244892 |
| 1728081600 | 7.38 | 0.1 | 1.37 | 7.23 | 7.38 | 7.185 | 465726 |
| 1727995200 | 7.28 | -0.22 | -2.93 | 7.37 | 7.38 | 7.16 | 462823 |
| 1727908800 | 7.5 | 0.11 | 1.49 | 7.55 | 7.605 | 7.43 | 389746 |
| 1727822400 | 7.39 | 0.05 | 0.68 | 7.38 | 7.41 | 7.27 | 393116 |
| 1727736000 | 7.34 | -0.19 | -2.52 | 7.47 | 7.51 | 7.31 | 544266 |
| 1727476800 | 7.53 | -0.01 | -0.13 | 7.6 | 7.71 | 7.4934 | 600984 |
| 1727390400 | 7.54 | 0.16 | 2.17 | 7.53 | 7.5805 | 7.35 | 818815 |
| 1727304000 | 7.38 | 0.23 | 3.22 | 7.11 | 7.4 | 7.03 | 1452839 |
| 1727217600 | 7.15 | 0.32 | 4.69 | 7 | 7.15 | 6.96 | 1177883 |
| 1727131200 | 6.83 | -0.03 | -0.44 | 6.65 | 6.945 | 6.65 | 954610 |
| 1726872000 | 6.86 | -0.18 | -2.56 | 6.95 | 6.98 | 6.73 | 1240943 |
| 1726785600 | 7.04 | -0.23 | -3.16 | 7.42 | 7.44 | 7.0305 | 993964 |
| 1726699200 | 7.27 | 0.36 | 5.21 | 7.37 | 7.518 | 7.195 | 2232286 |
| 1726612800 | 6.91 | -0.09 | -1.29 | 6.96 | 6.96 | 6.79 | 578087 |
| 1726526400 | 7 | 0.03 | 0.43 | 7.1 | 7.18 | 6.975 | 867711 |
| 1726267200 | 6.97 | 0.56 | 8.74 | 6.57 | 6.98 | 6.5599999 | 723134 |
| 1726180800 | 6.41 | 0.01 | 0.16 | 6.29 | 6.455 | 6.2601 | 277024 |
| 1726094400 | 6.4 | 0.18 | 2.89 | 6.32 | 6.465 | 6.23 | 382680 |
| 1726008000 | 6.22 | -0.31 | -4.75 | 6.34 | 6.43 | 6.14 | 877273 |
| 1725921600 | 6.53 | -0.27 | -3.97 | 6.64 | 6.68 | 6.475 | 686773 |
| 1725662400 | 6.8 | 0.29 | 4.45 | 6.65 | 6.84 | 6.5199999 | 1857424 |
| 1725576000 | 6.51 | -0.1 | -1.51 | 6.63 | 6.63 | 6.425 | 461873 |
| 1725489600 | 6.61 | 0.1 | 1.54 | 6.64 | 6.77 | 6.59 | 708530 |
| 1725403200 | 6.51 | 0.19 | 3.01 | 6.61 | 6.665 | 6.3099999 | 1334511 |
| 1725057600 | 6.32 | 0.09 | 1.44 | 6.16 | 6.35 | 6.16 | 377134 |
| 1724971200 | 6.23 | -0.15 | -2.35 | 6.32 | 6.32 | 6.21 | 402019 |
| 1724884800 | 6.38 | -0.05 | -0.78 | 6.36 | 6.4349999 | 6.32 | 316027 |
| 1724798400 | 6.43 | 0 | 0.00 | 6.43 | 6.545 | 6.43 | 288925 |
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
