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 | 0.08 | 1.54738878143 | 5.17 | 5.63 | 5.12 | 1652193 | 5.45763594 | CS |
| 4 | -0.21 | -3.84615384615 | 5.46 | 6 | 5.0101 | 1175881 | 5.43240824 | CS |
| 12 | -2.57 | -32.8644501279 | 7.82 | 8.15 | 5.0101 | 1130343 | 5.94937574 | CS |
| 26 | -3.48 | -39.8625429553 | 8.73 | 10.36 | 5.0101 | 795673 | 7.1780609 | CS |
| 52 | -9.24 | -63.768115942 | 14.49 | 15.25 | 5.0101 | 591605 | 8.49702614 | CS |
| 156 | -11.95 | -69.476744186 | 17.2 | 20.97 | 5.0101 | 401605 | 11.27240775 | CS |
| 260 | -11.22 | -68.1238615665 | 16.47 | 21.3 | 5.0101 | 373172 | 12.30129252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 5.25 | -0.19 | -3.49 | 5.26 | 5.36 | 5.22 | 1776916 |
| 1738712400 | 5.44 | 0.01 | 0.18 | 5.35 | 5.47 | 5.3 | 780720 |
| 1738626000 | 5.43 | 0.04 | 0.74 | 5.25 | 5.455 | 5.2 | 1234235 |
| 1738366800 | 5.39 | -0.18 | -3.23 | 5.53 | 5.63 | 5.37 | 1741571 |
| 1738280400 | 5.57 | 0.39 | 7.53 | 5.24 | 5.57 | 5.21 | 3631450 |
| 1738194000 | 5.18 | -0.06 | -1.15 | 5.17 | 5.255 | 5.12 | 872991 |
| 1738107600 | 5.24 | -0.14 | -2.60 | 5.35 | 5.35 | 5.22 | 700363 |
| 1738021200 | 5.38 | 0.24 | 4.67 | 5.33 | 5.38 | 5.245 | 1289072 |
| 1737762000 | 5.14 | -0.07 | -1.34 | 5.21 | 5.2474999 | 5.13 | 671414 |
| 1737675600 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1737589200 | 5.21 | 0.07 | 1.36 | 5.22 | 5.33 | 5.195 | 1019051 |
| 1737502800 | 5.14 | -0.38 | -6.88 | 5.16 | 5.175 | 5.0101 | 1416159 |
| 1737157200 | 5.5199999 | -0.32 | -5.48 | 5.72 | 5.755 | 5.51 | 1099722 |
| 1737070800 | 5.84 | 0.08 | 1.39 | 6 | 6 | 5.73 | 1436321 |
| 1736984400 | 5.76 | 0.26 | 4.73 | 5.69 | 5.775 | 5.58 | 595177 |
| 1736898000 | 5.5 | 0.02 | 0.36 | 5.4 | 5.53 | 5.34 | 894993 |
| 1736811600 | 5.48 | 0.2 | 3.79 | 5.38 | 5.61 | 5.375 | 699885 |
| 1736552400 | 5.28 | -0.12 | -2.22 | 5.425 | 5.43 | 5.265 | 648020 |
| 1736379600 | 5.4 | -0.21 | -3.74 | 5.46 | 5.46 | 5.35 | 1258828 |
| 1736293200 | 5.61 | 0.05 | 0.90 | 5.58 | 5.79 | 5.565 | 1578413 |
| 1736206800 | 5.5599999 | 0.33 | 6.31 | 5.45 | 5.635 | 5.37 | 1131101 |
| 1735947600 | 5.23 | -0.11 | -2.06 | 5.22 | 5.32 | 5.2195 | 1213286 |
| 1735861200 | 5.34 | -0.1 | -1.84 | 5.096 | 5.48 | 5.095 | 1389300 |
| 1735688400 | 5.44 | 0.07 | 1.30 | 5.38 | 5.495 | 5.37 | 876440 |
| 1735602000 | 5.37 | -0.01 | -0.19 | 5.36 | 5.39 | 5.245 | 1232777 |
| 1735342800 | 5.38 | -0.13 | -2.36 | 5.44 | 5.5099 | 5.315 | 1355518 |
| 1735256400 | 5.51 | -0.09 | -1.61 | 5.51 | 5.615 | 5.46 | 909419 |
| 1735077840 | 5.6 | 0.01 | 0.18 | 5.6 | 5.61 | 5.55 | 88254 |
| 1734997200 | 5.59 | -0.03 | -0.53 | 5.58 | 5.605 | 5.5 | 1134507 |
| 1734738000 | 5.62 | 0.17 | 3.12 | 5.49 | 5.698244 | 5.42 | 1392085 |
| 1734651600 | 5.45 | 0.08 | 1.49 | 5.48 | 5.555 | 5.3949999 | 1349416 |
| 1734565200 | 5.37 | -0.48 | -8.21 | 5.605 | 5.6449999 | 5.295 | 2331224 |
| 1734478800 | 5.85 | 0.18 | 3.17 | 5.64 | 5.89 | 5.57 | 1425977 |
| 1734392400 | 5.67 | -0.24 | -4.06 | 5.76 | 5.925 | 5.63 | 1464800 |
| 1734133200 | 5.91 | -0.21 | -3.43 | 6.0599999 | 6.0599999 | 5.9 | 1402897 |
| 1734046800 | 6.12 | -0.41 | -6.28 | 6.3 | 6.325 | 6.0199999 | 1464946 |
| 1733960400 | 6.53 | 0.18 | 2.83 | 6.33 | 6.6849999 | 6.1501 | 2301161 |
| 1733874000 | 6.35 | 0.19 | 3.08 | 6.28 | 6.39 | 6.22 | 842296 |
| 1733787600 | 6.16 | -0.03 | -0.48 | 6.3099999 | 6.39 | 6.15 | 1010410 |
| 1733528400 | 6.19 | -0.31 | -4.77 | 6.39 | 6.3975 | 6.0797 | 1325311 |
| 1733442000 | 6.5 | 0.02 | 0.31 | 6.675 | 6.6833 | 6.4617 | 892844 |
| 1733355600 | 6.48 | -0.08 | -1.22 | 6.49 | 6.575 | 6.39 | 1208180 |
| 1733269200 | 6.5599999 | -0.01 | -0.15 | 6.5199999 | 6.57 | 6.43 | 932812 |
| 1733182800 | 6.57 | -0.04 | -0.61 | 6.5599999 | 6.7398 | 6.54 | 1020311 |
| 1732917840 | 6.61 | -0.71 | -9.70 | 6.2699999 | 6.79 | 6.23 | 1888410 |
| 1732750800 | 7.32 | -0.29 | -3.81 | 7.56 | 7.62 | 7.29 | 1211233 |
| 1732664400 | 7.61 | -0.12 | -1.55 | 7.7312 | 7.745 | 7.535 | 494248 |
| 1732578000 | 7.73 | 0.13 | 1.71 | 7.76 | 7.815 | 7.61 | 552593 |
| 1732318800 | 7.6 | 0.38 | 5.26 | 7.445 | 7.735 | 7.41 | 1271292 |
| 1732232400 | 7.22 | -0.39 | -5.12 | 7.35 | 7.41 | 7.22 | 1014266 |
| 1732146000 | 7.61 | -0.02 | -0.26 | 7.6399 | 7.71 | 7.6 | 309923 |
| 1732059600 | 7.63 | -0.1 | -1.29 | 7.6 | 7.74 | 7.58 | 497359 |
| 1731973200 | 7.73 | -0.13 | -1.65 | 7.91 | 8.06 | 7.69 | 998387 |
| 1731714000 | 7.86 | 0.08 | 1.03 | 8.09 | 8.15 | 7.85 | 417152 |
| 1731627600 | 7.78 | -0.04 | -0.51 | 7.9 | 8.0084 | 7.75 | 530854 |
| 1731541200 | 7.82 | -0.05 | -0.64 | 7.82 | 7.88 | 7.73 | 589136 |
| 1731454800 | 7.87 | -0.2 | -2.48 | 7.88 | 7.93 | 7.775 | 581058 |
| 1731368400 | 8.07 | -0.07 | -0.86 | 7.92 | 8.1 | 7.89 | 677787 |
| 1731109200 | 8.14 | -0.29 | -3.44 | 8.18 | 8.2 | 7.975 | 407333 |
| 1731022800 | 8.43 | -0.01 | -0.12 | 8.58 | 8.64 | 8.43 | 353059 |
| 1730936400 | 8.44 | 0.14 | 1.69 | 8.2 | 8.5 | 8.14 | 415379 |
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
