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 | -0.47 | -6.26666666667 | 7.5 | 7.57 | 6.905 | 3005061 | 7.23980936 | CS |
| 4 | -0.59 | -7.74278215223 | 7.62 | 7.9 | 6.905 | 3098039 | 7.52492006 | CS |
| 12 | 0.25 | 3.68731563422 | 6.78 | 7.9 | 6.49 | 2794794 | 7.21679706 | CS |
| 26 | 1.02 | 16.9717138103 | 6.01 | 7.9 | 5.95 | 2809809 | 6.83700559 | CS |
| 52 | 0.41 | 6.19335347432 | 6.62 | 7.9 | 5.67 | 2775195 | 6.55255721 | CS |
| 156 | 3.12 | 79.7953964194 | 3.91 | 7.9 | 3.43 | 3131685 | 5.35715689 | CS |
| 260 | 2.52 | 55.8758314856 | 4.51 | 7.9 | 1.87 | 4093235 | 4.4105598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.03 | 0.07 | 1.01 | 6.94 | 7.1488 | 6.94 | 8405675 |
| 1734651600 | 6.96 | -0.03 | -0.43 | 7.02 | 7.09 | 6.905 | 3031426 |
| 1734565200 | 6.99 | -0.38 | -5.16 | 7.34 | 7.385 | 6.94 | 3937637 |
| 1734478800 | 7.37 | -0.15 | -1.99 | 7.4681 | 7.505 | 7.33 | 2829014 |
| 1734392400 | 7.52 | -0.01 | -0.13 | 7.52 | 7.57 | 7.495 | 3033199 |
| 1734133200 | 7.53 | 0.03 | 0.40 | 7.4901 | 7.565 | 7.4901 | 2097422 |
| 1734046800 | 7.5 | 0.06 | 0.81 | 7.49 | 7.55 | 7.45 | 2777917 |
| 1733960400 | 7.44 | 0.08 | 1.09 | 7.4 | 7.47 | 7.345 | 2905817 |
| 1733874000 | 7.36 | -0.03 | -0.41 | 7.35 | 7.41 | 7.22 | 3893091 |
| 1733787600 | 7.39 | -0.11 | -1.47 | 7.51 | 7.515 | 7.35 | 3010927 |
| 1733528400 | 7.5 | -0.05 | -0.66 | 7.58 | 7.58 | 7.46 | 3541108 |
| 1733442000 | 7.55 | -0.06 | -0.79 | 7.63 | 7.66 | 7.54 | 2760507 |
| 1733355600 | 7.61 | -0.03 | -0.39 | 7.64 | 7.67 | 7.54 | 3369791 |
| 1733269200 | 7.64 | -0.12 | -1.55 | 7.77 | 7.77 | 7.64 | 2319945 |
| 1733182800 | 7.76 | -0.04 | -0.51 | 7.8 | 7.82 | 7.67 | 3588321 |
| 1732917840 | 7.8 | 0.01 | 0.13 | 7.84 | 7.865 | 7.77 | 1608994 |
| 1732750800 | 7.79 | -0.02 | -0.26 | 7.865 | 7.9 | 7.76 | 2334902 |
| 1732664400 | 7.81 | -0.01 | -0.13 | 7.78 | 7.84 | 7.685 | 2485671 |
| 1732578000 | 7.82 | 0.05 | 0.64 | 7.82 | 7.87 | 7.81 | 5501495 |
| 1732318800 | 7.77 | 0.15 | 1.97 | 7.7007 | 7.77 | 7.67 | 3474271 |
| 1732232400 | 7.62 | 0.13 | 1.74 | 7.52 | 7.66 | 7.5004 | 3274536 |
| 1732146000 | 7.49 | 0.06 | 0.81 | 7.45 | 7.5 | 7.42 | 2702081 |
| 1732059600 | 7.43 | 0.02 | 0.27 | 7.335 | 7.45 | 7.32 | 2568404 |
| 1731973200 | 7.41 | 0.06 | 0.82 | 7.36 | 7.44 | 7.345 | 1863226 |
| 1731714000 | 7.35 | 0.09 | 1.24 | 7.36 | 7.365 | 7.24 | 3887372 |
| 1731627600 | 7.26 | -0.07 | -0.95 | 7.415 | 7.415 | 7.205 | 2225433 |
| 1731541200 | 7.33 | -0.04 | -0.54 | 7.395 | 7.48 | 7.32 | 2504298 |
| 1731454800 | 7.37 | 0.16 | 2.22 | 7.19 | 7.415 | 7.18 | 3330282 |
| 1731368400 | 7.21 | 0.14 | 1.98 | 7.12 | 7.295 | 7.09 | 3404811 |
| 1731109200 | 7.07 | 0.05 | 0.71 | 6.99 | 7.11 | 6.95 | 4623565 |
| 1731022800 | 7.02 | -0.12 | -1.68 | 6.98 | 7.13 | 6.91 | 3000048 |
| 1730936400 | 7.14 | 0.58 | 8.84 | 6.98 | 7.195 | 6.9 | 5149897 |
| 1730850000 | 6.5599999 | 0.04 | 0.61 | 6.5199999 | 6.615 | 6.515 | 2129432 |
| 1730763600 | 6.5199999 | -0.06 | -0.91 | 6.54 | 6.605 | 6.51 | 2705965 |
| 1730500800 | 6.58 | -0.16 | -2.37 | 6.7 | 6.76 | 6.575 | 2542921 |
| 1730414400 | 6.74 | -0.11 | -1.61 | 6.825 | 6.845 | 6.73 | 1646285 |
| 1730328000 | 6.85 | 0.03 | 0.44 | 6.84 | 6.94 | 6.8 | 1733049 |
| 1730241600 | 6.82 | 0.02 | 0.29 | 6.75 | 6.85 | 6.75 | 1840967 |
| 1730155200 | 6.8 | 0.06 | 0.89 | 6.815 | 6.86 | 6.77 | 1802244 |
| 1729896000 | 6.74 | -0.17 | -2.46 | 6.92 | 6.93 | 6.68 | 2373016 |
| 1729809600 | 6.91 | 0.02 | 0.29 | 6.91 | 6.93 | 6.8 | 3214559 |
| 1729723200 | 6.89 | -0.07 | -1.01 | 6.98 | 6.98 | 6.87 | 1332721 |
| 1729636800 | 6.96 | -0.03 | -0.43 | 6.99 | 7.01 | 6.92 | 1033476 |
| 1729550400 | 6.99 | -0.1 | -1.41 | 7.06 | 7.099 | 6.97 | 2139258 |
| 1729291200 | 7.09 | -0.13 | -1.80 | 7.24 | 7.24 | 7.05 | 1904065 |
| 1729204800 | 7.22 | 0.01 | 0.14 | 7.23 | 7.24 | 7.14 | 1753222 |
| 1729118400 | 7.21 | 0.07 | 0.98 | 7.16 | 7.25 | 7.14 | 1702676 |
| 1729032000 | 7.14 | -0.01 | -0.14 | 7.16 | 7.235 | 7.125 | 1906532 |
| 1728945600 | 7.15 | -0.02 | -0.28 | 7.19 | 7.19 | 7.095 | 1571942 |
| 1728686400 | 7.17 | 0.08 | 1.13 | 7.13 | 7.23 | 7.11 | 2091911 |
| 1728600000 | 7.09 | -0.1 | -1.39 | 7.19 | 7.2 | 7.05 | 2431534 |
| 1728513600 | 7.19 | 0.18 | 2.57 | 7.01 | 7.24 | 6.97 | 4589317 |
| 1728427200 | 7.01 | 0.22 | 3.24 | 6.79 | 7.02 | 6.79 | 7002842 |
| 1728340800 | 6.79 | -0.1 | -1.45 | 6.88 | 6.9 | 6.76 | 2678989 |
| 1728081600 | 6.89 | 0.17 | 2.53 | 6.82 | 6.9 | 6.8 | 1857167 |
| 1727995200 | 6.72 | -0.04 | -0.59 | 6.745 | 6.765 | 6.69 | 1743797 |
| 1727908800 | 6.76 | -0.03 | -0.44 | 6.775 | 6.845 | 6.76 | 1454385 |
| 1727822400 | 6.79 | -0.06 | -0.88 | 6.81 | 6.845 | 6.745 | 3064246 |
| 1727735520 | 6.85 | 0.09 | 1.33 | 6.74 | 6.85 | 6.72 | 3524801 |
| 1727476800 | 6.76 | -0.01 | -0.15 | 6.78 | 6.815 | 6.72 | 2518617 |
| 1727390400 | 6.77 | 0.04 | 0.59 | 6.78 | 6.815 | 6.74 | 1839838 |
| 1727304000 | 6.73 | -0.01 | -0.15 | 6.74 | 6.77 | 6.68 | 2157625 |
| 1727217600 | 6.74 | -0.11 | -1.61 | 6.85 | 6.905 | 6.74 | 2099721 |
| 1727131200 | 6.85 | -0.03 | -0.44 | 6.88 | 6.92 | 6.85 | 3078146 |
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
