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 | 0.525 | 31.3432835821 | 1.675 | 2.21 | 1.555 | 3065960 | 1.75058384 | CS |
| 4 | -0.35 | -13.7254901961 | 2.55 | 2.63 | 1.555 | 2370874 | 1.91011317 | CS |
| 12 | 1.13 | 105.607476636 | 1.07 | 2.66 | 0.933 | 3430269 | 1.82122009 | CS |
| 26 | 0.5 | 29.4117647059 | 1.7 | 2.66 | 0.9104 | 2413367 | 1.70102015 | CS |
| 52 | 0.28 | 14.5833333333 | 1.92 | 2.85 | 0.9104 | 2086012 | 1.75881312 | CS |
| 156 | -9.03 | -80.4096170971 | 11.23 | 16.94 | 0.9104 | 2165932 | 6.34342248 | CS |
| 260 | -7.25 | -76.7195767196 | 9.45 | 16.94 | 0.9104 | 2026454 | 6.64053831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.16 | 0.35 | 19.34 | 2.0099999 | 2.27 | 1.94 | 6316070 |
| 1734651600 | 1.81 | 0.02 | 1.12 | 1.9 | 1.98 | 1.8 | 2438312 |
| 1734565200 | 1.79 | 0.03 | 1.70 | 1.75 | 2.17 | 1.73 | 5784297 |
| 1734478800 | 1.76 | 0.19 | 12.10 | 1.73 | 1.8 | 1.66 | 3449651 |
| 1734392400 | 1.57 | -0.14 | -8.19 | 1.69 | 1.7 | 1.555 | 1727845 |
| 1734133200 | 1.71 | 0.05 | 3.01 | 1.66 | 1.71 | 1.56 | 2365333 |
| 1734046800 | 1.66 | 0 | 0.00 | 1.65 | 1.81 | 1.62 | 1797242 |
| 1733960400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.71 | 1.58 | 2212952 |
| 1733874000 | 1.7 | -0.1 | -5.56 | 1.76 | 1.845 | 1.69 | 1263784 |
| 1733787600 | 1.8 | 0.1 | 5.88 | 1.73 | 1.92 | 1.7 | 1764187 |
| 1733528400 | 1.7 | -0.02 | -1.16 | 1.71 | 1.79 | 1.66 | 1351250 |
| 1733442000 | 1.72 | -0.11 | -6.01 | 1.83 | 1.86 | 1.7 | 2296666 |
| 1733355600 | 1.83 | -0.13 | -6.63 | 1.96 | 1.96 | 1.82 | 1773529 |
| 1733269200 | 1.96 | -0.08 | -3.92 | 2.02 | 2.04 | 1.85 | 3480617 |
| 1733182800 | 2.04 | -0.03 | -1.45 | 2.09 | 2.17 | 2.025 | 1685642 |
| 1732917840 | 2.07 | -0.07 | -3.27 | 2.1 | 2.19 | 2.05 | 994000 |
| 1732750800 | 2.14 | -0.01 | -0.47 | 2.15 | 2.21 | 2.0299999 | 1828108 |
| 1732664400 | 2.15 | -0.08 | -3.59 | 2.2 | 2.29 | 2.1426 | 1493923 |
| 1732578000 | 2.23 | -0.22 | -8.98 | 2.27 | 2.29 | 2.0099999 | 4925819 |
| 1732318800 | 2.45 | -0.08 | -3.16 | 2.58 | 2.63 | 2.41 | 3667013 |
| 1732232400 | 2.5299999 | 0.33 | 15.00 | 2.22 | 2.66 | 2.22 | 7967247 |
| 1732146000 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.345 | 2.17 | 2895741 |
| 1732059600 | 2.2799999 | 0.12 | 5.56 | 2.15 | 2.4 | 2.11 | 3607537 |
| 1731973200 | 2.16 | 0.06 | 2.86 | 2.16 | 2.25 | 2.1 | 1778249 |
| 1731714000 | 2.1 | -0.2 | -8.70 | 2.3 | 2.31 | 2.07 | 3103754 |
| 1731627600 | 2.3 | 0.2 | 9.52 | 2.17 | 2.435 | 2.14 | 7390470 |
| 1731541200 | 2.1 | -0.04 | -1.87 | 2.1 | 2.35 | 2.06 | 3456394 |
| 1731454800 | 2.14 | -0.18 | -7.76 | 2.21 | 2.4 | 2.06 | 5126875 |
| 1731368400 | 2.32 | 0.27 | 13.17 | 1.97 | 2.32 | 1.88 | 4611416 |
| 1731109200 | 2.05 | -0.3 | -12.77 | 2.23 | 2.3 | 1.81 | 8012171 |
| 1731022800 | 2.35 | 0.6 | 34.29 | 1.85 | 2.4 | 1.81 | 24845432 |
| 1730936400 | 1.75 | 0.7 | 66.67 | 1.3 | 1.8 | 1.18 | 44002579 |
| 1730850000 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1 | 1082336 |
| 1730763600 | 1.03 | 0.05 | 5.07 | 1 | 1.03 | 1 | 828057 |
| 1730500800 | 0.9803 | 0.0103 | 1.06 | 0.98 | 1.01 | 0.9653 | 636304 |
| 1730414400 | 0.97 | -0.03 | -3.00 | 1 | 1.0109999 | 0.9513 | 2434246 |
| 1730328000 | 1 | -0.02 | -1.96 | 1.01 | 1.03 | 1 | 834417 |
| 1730241600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.055 | 1.01 | 620058 |
| 1730155200 | 1.05 | 0.03 | 2.94 | 1.03 | 1.07 | 1.02 | 979845 |
| 1729896000 | 1.02 | 0.01 | 0.99 | 1.02 | 1.07 | 1 | 2381153 |
| 1729809600 | 1.01 | 0 | 0.00 | 1.1 | 1.24 | 1.01 | 11509848 |
| 1729723200 | 1.01 | -0.03 | -2.88 | 1.03 | 1.035 | 0.97 | 1353183 |
| 1729636800 | 1.04 | -0.04 | -3.70 | 1.07 | 1.075 | 1.02 | 599497 |
| 1729550400 | 1.08 | 0.03 | 2.86 | 1.04 | 1.09 | 1.04 | 547308 |
| 1729291200 | 1.05 | 0.03 | 2.94 | 1.01 | 1.08 | 1.01 | 668220 |
| 1729204800 | 1.02 | -0.05 | -4.67 | 1.08 | 1.08 | 1.02 | 535676 |
| 1729118400 | 1.07 | 0.05 | 4.90 | 1.01 | 1.07 | 1 | 718703 |
| 1729032000 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.99 | 431737 |
| 1728945600 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 1 | 561290 |
| 1728686400 | 1.02 | 0.06 | 5.91 | 0.96 | 1.02 | 0.95 | 822566 |
| 1728600000 | 0.9631 | 0.0128 | 1.35 | 0.95 | 0.9735 | 0.933 | 998310 |
| 1728513600 | 0.9503 | -0.0148 | -1.53 | 0.97 | 0.9988 | 0.9501 | 718478 |
| 1728427200 | 0.9651 | -0.0649 | -6.30 | 1.02 | 1.03 | 0.9612 | 1131903 |
| 1728340800 | 1.03 | 0.03 | 3.00 | 0.98 | 1.04 | 0.98 | 882425 |
| 1728081600 | 1 | 0.0369 | 3.83 | 0.9783 | 1.02 | 0.9707 | 682258 |
| 1727995200 | 0.9631 | -0.0569 | -5.58 | 1 | 1.01 | 0.95 | 1307678 |
| 1727908800 | 1.02 | 0.05 | 5.33 | 0.97 | 1.03 | 0.96978 | 1088722 |
| 1727822400 | 0.9684 | -0.0017 | -0.18 | 1 | 1.02 | 0.96 | 2088358 |
| 1727736000 | 0.9701 | -0.1199 | -11.00 | 1.09 | 1.105 | 0.95 | 2806585 |
| 1727476800 | 1.09 | 0.04 | 3.81 | 1.07 | 1.1 | 1.05 | 3035069 |
| 1727390400 | 1.05 | 0.04 | 3.96 | 1 | 1.07 | 1 | 1052035 |
| 1727304000 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.9658 | 2179281 |
| 1727217600 | 1.01 | 0.02 | 1.66 | 0.975 | 1.05 | 0.975 | 1122536 |
| 1727131200 | 0.9935 | -0.0165 | -1.63 | 0.9948 | 1.01 | 0.9104 | 2490848 |
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
