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 | 0.41 | 9.92736077482 | 4.13 | 4.54 | 4.1 | 2158703 | 4.24927249 | CS |
| 4 | -0.55 | -10.8055009823 | 5.09 | 5.21 | 3.91 | 3849266 | 4.36795146 | CS |
| 12 | -0.81 | -15.1401869159 | 5.35 | 6.11 | 3.91 | 3066094 | 4.94315181 | CS |
| 26 | -3.2 | -41.3436692506 | 7.74 | 7.83 | 3.91 | 2583618 | 5.41521283 | CS |
| 52 | -3.06 | -40.2631578947 | 7.6 | 8.99 | 3.91 | 1587968 | 5.77017988 | CS |
| 156 | -3.06 | -40.2631578947 | 7.6 | 8.99 | 3.91 | 1587968 | 5.77017988 | CS |
| 260 | -3.06 | -40.2631578947 | 7.6 | 8.99 | 3.91 | 1587968 | 5.77017988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 4.42 | 0.14 | 3.27 | 4.39 | 4.4599 | 4.37 | 1413266 |
| 1741992000 | 4.28 | 0.03 | 0.71 | 4.25 | 4.3 | 4.23 | 1314624 |
| 1741905600 | 4.25 | 0.05 | 1.19 | 4.2699999 | 4.33 | 4.22 | 1368895 |
| 1741819200 | 4.2 | -0.01 | -0.24 | 4.22 | 4.24 | 4.165 | 1967721 |
| 1741732800 | 4.21 | 0.18 | 4.47 | 4.13 | 4.215 | 4.1 | 4729008 |
| 1741646400 | 4.03 | -0.34 | -7.78 | 4.155 | 4.2185 | 3.9811 | 6562580 |
| 1741390800 | 4.37 | -0.06 | -1.35 | 4.39 | 4.45 | 4.37 | 2608628 |
| 1741304400 | 4.43 | 0.15 | 3.50 | 4.38 | 4.445 | 4.35 | 3935907 |
| 1741218000 | 4.28 | 0.13 | 3.13 | 4.32 | 4.37 | 4.28 | 4055954 |
| 1741131600 | 4.15 | 0.11 | 2.72 | 4 | 4.21 | 3.91 | 5214543 |
| 1741045200 | 4.04 | -0.02 | -0.49 | 4.16 | 4.17 | 4 | 5663754 |
| 1740786000 | 4.0599999 | -0.15 | -3.56 | 4.23 | 4.355 | 4.05 | 6457541 |
| 1740699600 | 4.21 | -0.72 | -14.60 | 4.35 | 4.475 | 4.14 | 14948106 |
| 1740613200 | 4.93 | 0.03 | 0.61 | 4.89 | 4.97 | 4.84 | 2861115 |
| 1740526800 | 4.9 | -0.08 | -1.61 | 4.95 | 4.97 | 4.89 | 2519721 |
| 1740440400 | 4.98 | -0.07 | -1.39 | 5.03 | 5.03 | 4.96 | 2965628 |
| 1740181200 | 5.05 | 0 | 0.00 | 5.13 | 5.1449999 | 5.0199999 | 1759812 |
| 1740094800 | 5.05 | -0.06 | -1.17 | 5.08 | 5.1 | 5.0113 | 2233931 |
| 1740008400 | 5.11 | -0.06 | -1.16 | 5.14 | 5.16 | 5.07 | 2108283 |
| 1739922000 | 5.17 | 0.05 | 0.98 | 5.09 | 5.21 | 5.08 | 2368406 |
| 1739576400 | 5.12 | -0.02 | -0.39 | 5.24 | 5.295 | 5.11 | 2809989 |
| 1739490000 | 5.14 | -0.24 | -4.46 | 5.3 | 5.34 | 5.14 | 3611731 |
| 1739403600 | 5.38 | -0.01 | -0.19 | 5.38 | 5.48 | 5.35 | 2029110 |
| 1739317200 | 5.39 | -0.01 | -0.19 | 5.4349999 | 5.45 | 5.36 | 1728837 |
| 1739230800 | 5.4 | 0.08 | 1.50 | 5.32 | 5.405 | 5.25 | 2205564 |
| 1738971600 | 5.32 | -0.05 | -0.93 | 5.38 | 5.41 | 5.3099999 | 1510225 |
| 1738885200 | 5.37 | -0.1 | -1.83 | 5.45 | 5.45 | 5.29 | 2500482 |
| 1738798800 | 5.47 | -0.08 | -1.44 | 5.42 | 5.5 | 5.38 | 2254856 |
| 1738712400 | 5.55 | 0.21 | 3.93 | 5.3 | 5.59 | 5.25 | 2303724 |
| 1738626000 | 5.34 | 0.05 | 0.95 | 5.25 | 5.38 | 5.21 | 2222153 |
| 1738366800 | 5.29 | 0 | 0.00 | 5.3099999 | 5.37 | 5.24 | 2500078 |
| 1738280400 | 5.29 | 0.11 | 2.12 | 5.24 | 5.33 | 5.19 | 1991985 |
| 1738194000 | 5.18 | 0.1 | 1.97 | 5.09 | 5.18 | 5.05 | 1841580 |
| 1738107600 | 5.08 | -0.04 | -0.78 | 5.13 | 5.16 | 5.03 | 2588896 |
| 1738021200 | 5.12 | 0.01 | 0.20 | 5.1 | 5.215 | 5.09 | 2960746 |
| 1737762000 | 5.11 | 0.08 | 1.59 | 5.195 | 5.1990999 | 5.08 | 4810128 |
| 1737675600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737589200 | 5.03 | -0.07 | -1.37 | 5.03 | 5.13 | 5.0199999 | 3211637 |
| 1737502800 | 5.1 | -0.33 | -6.08 | 5.14 | 5.16 | 5.0599999 | 6285046 |
| 1737157200 | 5.43 | -0.3 | -5.24 | 5.46 | 5.565 | 5.37 | 3552048 |
| 1737070800 | 5.73 | -0.24 | -4.02 | 5.89 | 5.9 | 5.715 | 2019261 |
| 1736984400 | 5.97 | -0.13 | -2.13 | 6.03 | 6.0599 | 5.9 | 3643690 |
| 1736898000 | 6.1 | 0.04 | 0.66 | 6.0199999 | 6.11 | 6.01 | 3543054 |
| 1736811600 | 6.0599999 | 0.14 | 2.36 | 6 | 6.09 | 5.97 | 2495360 |
| 1736552400 | 5.92 | 0.37 | 6.67 | 5.85 | 5.975 | 5.82 | 3475865 |
| 1736379600 | 5.55 | -0.15 | -2.63 | 5.58 | 5.6 | 5.49 | 1864757 |
| 1736293200 | 5.7 | 0.13 | 2.33 | 5.6 | 5.72 | 5.59 | 3256015 |
| 1736206800 | 5.57 | 0.02 | 0.36 | 5.6 | 5.715 | 5.5599999 | 2496121 |
| 1735947600 | 5.55 | -0.17 | -2.97 | 5.64 | 5.67 | 5.5199999 | 1705614 |
| 1735861200 | 5.72 | 0.15 | 2.69 | 5.62 | 5.74 | 5.61 | 2049327 |
| 1735688400 | 5.57 | 0.13 | 2.39 | 5.49 | 5.65 | 5.465 | 1902457 |
| 1735602000 | 5.44 | -0.01 | -0.18 | 5.42 | 5.46 | 5.34 | 1972506 |
| 1735342800 | 5.45 | -0.05 | -0.91 | 5.39 | 5.47 | 5.345 | 1940705 |
| 1735256400 | 5.5 | -0.11 | -1.96 | 5.58 | 5.59 | 5.485 | 2106271 |
| 1735077840 | 5.61 | 0.32 | 6.05 | 5.35 | 5.61 | 5.28 | 2222981 |
| 1734997200 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.1449999 | 1594902 |
| 1734738000 | 5.11 | 0.01 | 0.20 | 4.99 | 5.18 | 4.99 | 2381400 |
| 1734651600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.195 | 5.1 | 2734093 |
| 1734565200 | 5.15 | -0.07 | -1.34 | 5.16 | 5.28 | 5.125 | 2579842 |
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
