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 | 0.2 | 5.06329113924 | 3.95 | 4.16 | 3.865 | 249687 | 3.97438498 | CS |
| 4 | -0.22 | -5.03432494279 | 4.37 | 4.405 | 3.77 | 492758 | 3.98591662 | CS |
| 12 | -1.4 | -25.2252252252 | 5.55 | 5.59 | 3.77 | 334827 | 4.26114144 | CS |
| 26 | -2.09 | -33.4935897436 | 6.24 | 6.39 | 3.77 | 298484 | 4.77595797 | CS |
| 52 | -1.34 | -24.4080145719 | 5.49 | 6.4 | 3.77 | 341253 | 5.06463057 | CS |
| 156 | -5.52 | -57.0837642192 | 9.67 | 10.63 | 3.77 | 319170 | 6.49214717 | CS |
| 260 | -6.1 | -59.512195122 | 10.25 | 17.86 | 3.77 | 280918 | 7.85046601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.15 | 0.11 | 2.72 | 4.04 | 4.16 | 4.0021 | 245676 |
| 1745534400 | 4.04 | 0.11 | 2.80 | 3.94 | 4.065 | 3.93 | 295437 |
| 1745448000 | 3.93 | -0.07 | -1.75 | 4.0599999 | 4.11 | 3.91 | 285994 |
| 1745361600 | 4 | 0.08 | 2.04 | 3.95 | 4.05 | 3.905 | 200057 |
| 1745275200 | 3.92 | -0.02 | -0.51 | 3.95 | 4 | 3.865 | 217261 |
| 1744929600 | 3.94 | 0 | 0.00 | 3.95 | 4.005 | 3.935 | 279958 |
| 1744843200 | 3.94 | 0.02 | 0.51 | 3.92 | 4.0457 | 3.891 | 342291 |
| 1744756800 | 3.92 | -0.01 | -0.25 | 3.93 | 3.97 | 3.86 | 357066 |
| 1744670400 | 3.93 | -0.08 | -2.00 | 4.04 | 4.095 | 3.875 | 449902 |
| 1744411200 | 4.01 | -0.05 | -1.23 | 4.07 | 4.215 | 4.005 | 742591 |
| 1744324800 | 4.0599999 | -0.05 | -1.22 | 4.0599999 | 4.085 | 3.93 | 365797 |
| 1744238400 | 4.11 | 0.2 | 5.12 | 3.88 | 4.17 | 3.835 | 390753 |
| 1744152000 | 3.91 | -0.14 | -3.46 | 4.15 | 4.15 | 3.86 | 442027 |
| 1744065600 | 4.05 | 0.2 | 5.19 | 3.82 | 4.13 | 3.77 | 670122 |
| 1743806400 | 3.85 | -0.19 | -4.70 | 3.95 | 3.95 | 3.78 | 732650 |
| 1743720000 | 4.04 | -0.11 | -2.65 | 4.01 | 4.0599999 | 3.855 | 675301 |
| 1743633600 | 4.15 | 0.23 | 5.87 | 4 | 4.16 | 3.915 | 632582 |
| 1743547200 | 3.92 | 0.02 | 0.51 | 3.91 | 3.97 | 3.82 | 808483 |
| 1743460800 | 3.9 | -0.26 | -6.25 | 4.26 | 4.32 | 3.89 | 992853 |
| 1743201600 | 4.16 | -0.25 | -5.67 | 4.37 | 4.405 | 4.1 | 481275 |
| 1743115200 | 4.41 | 0.16 | 3.76 | 4.25 | 4.4365 | 4.21 | 390049 |
| 1743028800 | 4.25 | -0.01 | -0.23 | 4.26 | 4.275 | 4.2 | 250869 |
| 1742942400 | 4.26 | 0.11 | 2.65 | 4.15 | 4.2699999 | 4.075 | 349454 |
| 1742856000 | 4.15 | 0 | 0.00 | 4.17 | 4.2199 | 4.08 | 228228 |
| 1742596800 | 4.15 | -0.01 | -0.24 | 4.14 | 4.175 | 4.11 | 484726 |
| 1742510400 | 4.16 | -0.1 | -2.35 | 4.26 | 4.26 | 4.12 | 293169 |
| 1742424000 | 4.26 | 0.03 | 0.71 | 4.21 | 4.34 | 4.19 | 243330 |
| 1742337600 | 4.23 | 0.04 | 0.95 | 4.2 | 4.2596999 | 4.14 | 250802 |
| 1742251200 | 4.19 | 0.05 | 1.21 | 4.15 | 4.32 | 4.08 | 398959 |
| 1741992000 | 4.14 | -0.22 | -5.05 | 4.38 | 4.44 | 4.11 | 503586 |
| 1741905600 | 4.36 | -0.06 | -1.36 | 4.45 | 4.5 | 4.335 | 297624 |
| 1741819200 | 4.42 | 0.01 | 0.23 | 4.43 | 4.43 | 4.37 | 211199 |
| 1741732800 | 4.41 | 0.07 | 1.61 | 4.32 | 4.445 | 4.32 | 336253 |
| 1741646400 | 4.34 | -0.06 | -1.36 | 4.39 | 4.42 | 4.33 | 243608 |
| 1741390800 | 4.4 | 0.05 | 1.15 | 4.42 | 4.475 | 4.35 | 267726 |
| 1741304400 | 4.35 | 0.08 | 1.87 | 4.2699999 | 4.365 | 4.2699999 | 225612 |
| 1741218000 | 4.2699999 | 0.03 | 0.71 | 4.3 | 4.34 | 4.2411 | 223667 |
| 1741131600 | 4.24 | -0.09 | -2.08 | 4.25 | 4.3 | 4.1905 | 291921 |
| 1741045200 | 4.33 | -0.19 | -4.20 | 4.54 | 4.57 | 4.33 | 355884 |
| 1740786000 | 4.5199999 | 0.01 | 0.22 | 4.53 | 4.55 | 4.47 | 243807 |
| 1740699600 | 4.51 | -0.07 | -1.53 | 4.58 | 4.69 | 4.51 | 141682 |
| 1740613200 | 4.58 | -0.08 | -1.72 | 4.66 | 4.66 | 4.54 | 181609 |
| 1740526800 | 4.66 | 0.04 | 0.87 | 4.62 | 4.675 | 4.5811 | 252500 |
| 1740440400 | 4.62 | -0.11 | -2.33 | 4.75 | 4.76 | 4.62 | 275828 |
| 1740181200 | 4.73 | -0.07 | -1.46 | 4.84 | 4.84 | 4.63 | 309521 |
| 1740094800 | 4.8 | -0.1 | -2.04 | 4.9 | 4.91 | 4.7699999 | 163665 |
| 1740008400 | 4.9 | -0.02 | -0.41 | 4.92 | 4.93 | 4.85 | 166561 |
| 1739922000 | 4.92 | 0.03 | 0.61 | 4.93 | 5.005 | 4.89 | 204981 |
| 1739576400 | 4.89 | -0.03 | -0.61 | 4.95 | 4.985 | 4.88 | 106446 |
| 1739490000 | 4.92 | 0 | 0.00 | 4.95 | 4.97 | 4.83 | 211867 |
| 1739403600 | 4.92 | -0.03 | -0.61 | 4.93 | 4.93 | 4.85 | 171628 |
| 1739317200 | 4.95 | 0.05 | 1.02 | 4.91 | 4.985 | 4.85 | 109097 |
| 1739230800 | 4.9 | -0.05 | -1.01 | 5.05 | 5.0523999 | 4.9 | 206862 |
| 1738971600 | 4.95 | -0.1 | -1.98 | 5.0599999 | 5.07 | 4.93 | 168335 |
| 1738885200 | 5.05 | 0.02 | 0.40 | 5.07 | 5.085 | 4.98 | 209172 |
| 1738798800 | 5.03 | -0.06 | -1.18 | 5.11 | 5.14 | 5.0199999 | 167655 |
| 1738712400 | 5.09 | 0.17 | 3.46 | 4.93 | 5.09 | 4.85 | 268399 |
| 1738626000 | 4.92 | -0.54 | -9.89 | 5.24 | 5.3099999 | 4.9 | 467279 |
| 1738366800 | 5.46 | -0.07 | -1.27 | 5.55 | 5.59 | 5.4349999 | 184021 |
| 1738280400 | 5.53 | 0 | 0.00 | 5.57 | 5.595 | 5.495 | 159881 |
| 1738194000 | 5.53 | 0.06 | 1.10 | 5.49 | 5.5989 | 5.48 | 169076 |
| 1738107600 | 5.47 | -0.18 | -3.19 | 5.7 | 5.7 | 5.45 | 227394 |
| 1738021200 | 5.65 | 0.12 | 2.17 | 5.57 | 5.78 | 5.57 | 214602 |
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
