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 | 0.01 | 0.169204737733 | 5.91 | 6.04 | 5.88 | 129627 | 5.9816036 | CS |
| 4 | -0.18 | -2.95081967213 | 6.1 | 6.16 | 5.85 | 125651 | 6.00162441 | CS |
| 12 | 0.47 | 8.62385321101 | 5.45 | 6.2492 | 5.39 | 140929 | 5.85394191 | CS |
| 26 | 0.56 | 10.447761194 | 5.36 | 6.2492 | 4.97 | 152040 | 5.59553711 | CS |
| 52 | -1.01 | -14.5743145743 | 6.93 | 7.17 | 4.6 | 157726 | 5.80726102 | CS |
| 156 | -2.08 | -26 | 8 | 8.36 | 4.6 | 140038 | 6.82315144 | CS |
| 260 | -1.06 | -15.1862464183 | 6.98 | 8.36 | 4.5 | 145485 | 7.01751606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 5.92 | 0.01 | 0.17 | 5.99 | 6.03 | 5.9 | 127687 |
| 1719528000 | 5.91 | -0.11 | -1.83 | 5.99 | 6.04 | 5.91 | 129410 |
| 1719441600 | 6.0199999 | 0.01 | 0.17 | 5.96 | 6.04 | 5.96 | 73625 |
| 1719355200 | 6.01 | -0.01 | -0.17 | 6.03 | 6.03 | 5.9719 | 95296 |
| 1719268800 | 6.0199999 | 0.05 | 0.84 | 5.97 | 6.03 | 5.958 | 155844 |
| 1719009600 | 5.97 | 0.06 | 1.02 | 5.91 | 5.97 | 5.88 | 193959 |
| 1718923200 | 5.91 | -0.08 | -1.34 | 5.93 | 5.98 | 5.89 | 198848 |
| 1718750400 | 5.99 | 0.01 | 0.17 | 5.98 | 5.99 | 5.959 | 83890 |
| 1718664000 | 5.98 | 0 | 0.00 | 5.98 | 6.0199999 | 5.94 | 99748 |
| 1718404800 | 5.98 | 0 | 0.00 | 5.99 | 5.99 | 5.93 | 84030 |
| 1718318400 | 5.98 | -0.1 | -1.64 | 6.03 | 6.03 | 5.91 | 137419 |
| 1718232000 | 6.08 | -0.01 | -0.16 | 6.05 | 6.12 | 6.045 | 111955 |
| 1718145600 | 6.09 | 0.05 | 0.83 | 6.08 | 6.1 | 5.9978999 | 176510 |
| 1718059200 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.05 | 5.99 | 88569 |
| 1717800000 | 6.01 | 0.03 | 0.52 | 5.9565 | 6.03 | 5.9535 | 69580 |
| 1717713600 | 5.9788 | 0.02 | 0.32 | 5.96 | 6 | 5.92 | 159738 |
| 1717627200 | 5.96 | -0.05 | -0.83 | 6 | 6 | 5.85 | 164229 |
| 1717540800 | 6.01 | -0.02 | -0.33 | 6.04 | 6.0699 | 5.95 | 98266 |
| 1717454400 | 6.03 | -0.1 | -1.63 | 6.07 | 6.16 | 6.01 | 128963 |
| 1717195200 | 6.13 | 0.03 | 0.49 | 6.1 | 6.15 | 6.0301 | 127058 |
| 1717108800 | 6.1 | 0.04 | 0.66 | 6.08 | 6.15 | 6.0199999 | 109540 |
| 1717022400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.07 | 5.91 | 166229 |
| 1716936000 | 6 | -0.06 | -0.99 | 6.05 | 6.0599999 | 6 | 62686 |
| 1716590400 | 6.0599999 | 0.03 | 0.50 | 6.0199999 | 6.09 | 6.0199999 | 86641 |
| 1716504000 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.1 | 6 | 211926 |
| 1716417600 | 6.0199999 | -0.01 | -0.17 | 6.05 | 6.05 | 6 | 139138 |
| 1716331200 | 6.03 | 0.09 | 1.52 | 6 | 6.03 | 5.9 | 242362 |
| 1716244800 | 5.94 | -0.01 | -0.17 | 5.98 | 6.04 | 5.91 | 113474 |
| 1715985600 | 5.95 | -0.05 | -0.83 | 6 | 6.005 | 5.67 | 310059 |
| 1715899200 | 6 | -0.13 | -2.12 | 6.12 | 6.13 | 6 | 164777 |
| 1715812800 | 6.13 | -0.09 | -1.45 | 6.15 | 6.23 | 6.12 | 93189 |
| 1715726400 | 6.22 | 0.06 | 0.97 | 6.16 | 6.2492 | 6.15 | 163574 |
| 1715640000 | 6.16 | 0.06 | 0.98 | 6.08 | 6.21 | 6.08 | 125122 |
| 1715380800 | 6.1 | 0.04 | 0.66 | 6.05 | 6.135 | 6.0199999 | 249063 |
| 1715294400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.1473 | 6 | 149620 |
| 1715208000 | 6 | 0.07 | 1.18 | 5.9 | 6.08 | 5.87 | 179771 |
| 1715121600 | 5.93 | 0.09 | 1.54 | 5.8099999 | 6.01 | 5.78 | 210096 |
| 1715035200 | 5.84 | 0.13 | 2.28 | 5.74 | 5.84 | 5.74 | 167463 |
| 1714776000 | 5.71 | 0.06 | 1.06 | 5.66 | 5.73 | 5.66 | 133230 |
| 1714689600 | 5.65 | 0 | 0.00 | 5.69 | 5.69 | 5.63 | 80382 |
| 1714603200 | 5.65 | 0.03 | 0.53 | 5.64 | 5.66 | 5.59 | 101769 |
| 1714516800 | 5.62 | -0.03 | -0.53 | 5.64 | 5.7 | 5.6 | 149618 |
| 1714430400 | 5.65 | 0.1 | 1.80 | 5.6 | 5.67 | 5.5599999 | 250527 |
| 1714171200 | 5.55 | 0 | 0.00 | 5.57 | 5.58 | 5.5 | 183846 |
| 1714084800 | 5.55 | 0 | 0.00 | 5.5199999 | 5.55 | 5.5 | 101673 |
| 1713998400 | 5.55 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.51 | 63950 |
| 1713912000 | 5.5599999 | 0 | 0.00 | 5.6 | 5.65 | 5.555 | 260104 |
| 1713825600 | 5.5599999 | 0.02 | 0.36 | 5.58 | 5.58 | 5.505 | 174741 |
| 1713566400 | 5.54 | 0.12 | 2.21 | 5.47 | 5.57 | 5.42 | 189168 |
| 1713480000 | 5.42 | 0 | 0.00 | 5.43 | 5.46 | 5.39 | 122119 |
| 1713393600 | 5.42 | 0.02 | 0.37 | 5.41 | 5.44 | 5.4 | 68238 |
| 1713307200 | 5.4 | -0.04 | -0.74 | 5.4082 | 5.44 | 5.4 | 92760 |
| 1713220800 | 5.44 | -0.11 | -1.98 | 5.54 | 5.54 | 5.4001 | 142202 |
| 1712961600 | 5.55 | 0.01 | 0.18 | 5.5199999 | 5.5599999 | 5.51 | 94580 |
| 1712875200 | 5.54 | 0.04 | 0.64 | 5.47 | 5.555 | 5.45 | 88255 |
| 1712788800 | 5.505 | 0.01 | 0.27 | 5.5 | 5.53 | 5.47 | 86002 |
| 1712702400 | 5.49 | 0.02 | 0.37 | 5.5 | 5.57 | 5.47 | 218032 |
| 1712616000 | 5.47 | 0 | 0.00 | 5.47 | 5.53 | 5.46 | 121867 |
| 1712356800 | 5.47 | 0.02 | 0.37 | 5.49 | 5.53 | 5.46 | 71944 |
| 1712270400 | 5.45 | -0.03 | -0.55 | 5.48 | 5.5199999 | 5.45 | 134072 |
| 1712184000 | 5.48 | 0 | 0.00 | 5.53 | 5.58 | 5.46 | 150876 |
| 1712097600 | 5.48 | -0.04 | -0.72 | 5.53 | 5.553 | 5.46 | 76515 |
| 1712011200 | 5.5199999 | -0.03 | -0.54 | 5.5 | 5.57 | 5.5 | 105664 |
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
