We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.34741784038 | 4.26 | 4.4251 | 4.165 | 649751 | 4.29363735 | CS |
| 4 | -0.17 | -3.7527593819 | 4.53 | 4.54 | 3.96 | 706035 | 4.22049421 | CS |
| 12 | -0.77 | -15.0097465887 | 5.13 | 5.26 | 3.96 | 912165 | 4.5151926 | CS |
| 26 | -2.31 | -34.6326836582 | 6.67 | 6.82 | 3.96 | 896957 | 5.2259919 | CS |
| 52 | -0.01 | -0.228832951945 | 4.37 | 7.505 | 3.96 | 1003465 | 5.81555559 | CS |
| 156 | -0.9 | -17.1102661597 | 5.26 | 8.77 | 3.51 | 1346562 | 5.3354882 | CS |
| 260 | 2.16 | 98.1818181818 | 2.2 | 8.77 | 0.7 | 956691 | 4.86605069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 4.36 | 0 | 0.00 | 4.39 | 4.4250999 | 4.28 | 665274 |
| 1739576400 | 4.36 | 0.07 | 1.63 | 4.3 | 4.39 | 4.3 | 478748 |
| 1739490000 | 4.29 | 0.09 | 2.14 | 4.19 | 4.3099999 | 4.165 | 670226 |
| 1739403600 | 4.2 | -0.11 | -2.55 | 4.26 | 4.29 | 4.1849999 | 784756 |
| 1739317200 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.335 | 4.2699999 | 544658 |
| 1739230800 | 4.28 | 0.18 | 4.39 | 4.16 | 4.3 | 4.16 | 612873 |
| 1738971600 | 4.1 | 0 | 0.00 | 4.13 | 4.15 | 4.0599999 | 464121 |
| 1738885200 | 4.1 | -0.05 | -1.20 | 4.18 | 4.19 | 4.08 | 465814 |
| 1738798800 | 4.15 | -0.02 | -0.48 | 4.14 | 4.19 | 4.12 | 586065 |
| 1738712400 | 4.17 | 0.12 | 2.96 | 4.0199999 | 4.19 | 3.99 | 809783 |
| 1738626000 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.96 | 958171 |
| 1738366800 | 4.1 | -0.08 | -1.91 | 4.19 | 4.19 | 4.05 | 858432 |
| 1738280400 | 4.18 | -0.01 | -0.24 | 4.24 | 4.24 | 4.16 | 543233 |
| 1738194000 | 4.19 | -0.01 | -0.24 | 4.17 | 4.2 | 4.1 | 1148941 |
| 1738107600 | 4.2 | -0.04 | -0.94 | 4.2699999 | 4.3099999 | 4.1612 | 691680 |
| 1738021200 | 4.24 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.195 | 782663 |
| 1737762000 | 4.3099999 | -0.11 | -2.49 | 4.39 | 4.44 | 4.3 | 783171 |
| 1737675600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737589200 | 4.42 | -0.12 | -2.64 | 4.53 | 4.54 | 4.41 | 860023 |
| 1737502800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.5895 | 4.44 | 692696 |
| 1737157200 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.5 | 563942 |
| 1737070800 | 4.55 | -0.19 | -4.01 | 4.72 | 4.72 | 4.5199999 | 766118 |
| 1736984400 | 4.74 | 0.02 | 0.42 | 4.8 | 4.82 | 4.64 | 1349300 |
| 1736898000 | 4.72 | 0.14 | 3.06 | 4.61 | 4.73 | 4.53 | 1548753 |
| 1736811600 | 4.58 | 0.08 | 1.78 | 4.6 | 4.75 | 4.57 | 1070013 |
| 1736552400 | 4.5 | 0.16 | 3.69 | 4.42 | 4.54 | 4.39 | 1015191 |
| 1736379600 | 4.34 | 0 | 0.00 | 4.33 | 4.35 | 4.255 | 644670 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.34 | 4.39 | 4.3009 | 688499 |
| 1736206800 | 4.32 | -0.12 | -2.70 | 4.47 | 4.5 | 4.305 | 791555 |
| 1735947600 | 4.44 | 0.02 | 0.45 | 4.46 | 4.47 | 4.36 | 747869 |
| 1735861200 | 4.42 | 0.05 | 1.14 | 4.5 | 4.525 | 4.35 | 867358 |
| 1735688400 | 4.37 | 0.13 | 3.07 | 4.28 | 4.405 | 4.2699999 | 912209 |
| 1735602000 | 4.24 | -0.01 | -0.24 | 4.29 | 4.3099999 | 4.2 | 1586922 |
| 1735342800 | 4.25 | -0.03 | -0.70 | 4.2699999 | 4.3099999 | 4.15 | 1091513 |
| 1735256400 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.35 | 4.225 | 776753 |
| 1735077840 | 4.33 | 0.01 | 0.23 | 4.32 | 4.3455 | 4.23 | 522644 |
| 1734997200 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.37 | 4.255 | 1004646 |
| 1734738000 | 4.3099999 | 0.02 | 0.47 | 4.25 | 4.3901 | 4.22 | 1532657 |
| 1734651600 | 4.29 | -0.09 | -2.05 | 4.48 | 4.5132 | 4.29 | 1266313 |
| 1734565200 | 4.38 | -0.34 | -7.20 | 4.76 | 4.7601 | 4.365 | 1471615 |
| 1734478800 | 4.72 | 0.04 | 0.85 | 4.62 | 4.75 | 4.58 | 1063590 |
| 1734392400 | 4.68 | -0.28 | -5.65 | 4.91 | 4.91 | 4.655 | 798466 |
| 1734133200 | 4.96 | 0.02 | 0.40 | 4.99 | 4.9989 | 4.92 | 622139 |
| 1734046800 | 4.94 | -0.06 | -1.20 | 4.99 | 5.08 | 4.9113 | 1087240 |
| 1733960400 | 5 | 0.16 | 3.31 | 4.87 | 5.049 | 4.74 | 1811962 |
| 1733874000 | 4.84 | 0.01 | 0.21 | 4.84 | 4.91 | 4.78 | 840838 |
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.93 | 4.97 | 4.8 | 933014 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1413208 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.83 | 4.905 | 4.79 | 1216480 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 5 | 5.01 | 4.755 | 1746139 |
| 1733269200 | 5.01 | -0.14 | -2.72 | 5.19 | 5.25 | 4.96 | 1157952 |
| 1733182800 | 5.15 | 0.03 | 0.59 | 5.11 | 5.18 | 5.03 | 973458 |
| 1732917840 | 5.12 | 0.01 | 0.20 | 5.12 | 5.19 | 5.09 | 361429 |
| 1732750800 | 5.11 | -0.01 | -0.20 | 5.13 | 5.26 | 5.0900999 | 698969 |
| 1732664400 | 5.12 | -0.11 | -2.10 | 5.26 | 5.2699999 | 5.1 | 872273 |
| 1732578000 | 5.23 | -0.18 | -3.33 | 5.42 | 5.47 | 5.22 | 1087884 |
| 1732318800 | 5.41 | 0 | 0.00 | 5.34 | 5.41 | 5.24 | 1356224 |
| 1732232400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.46 | 5.28 | 998264 |
| 1732146000 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.18 | 1100841 |
| 1732059600 | 5.34 | -0.03 | -0.56 | 5.28 | 5.34 | 5.205 | 819972 |
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
