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 | -0.16 | -3.23232323232 | 4.95 | 5.02 | 4.675 | 387000 | 4.78056148 | CS |
| 4 | -0.56 | -10.4672897196 | 5.35 | 5.38 | 4.205 | 506534 | 4.88010394 | CS |
| 12 | 1.31 | 37.6436781609 | 3.48 | 5.75 | 3.23 | 539982 | 4.50389634 | CS |
| 26 | 1.84 | 62.3728813559 | 2.95 | 5.75 | 2.44 | 465503 | 3.88879318 | CS |
| 52 | 1.37 | 40.0584795322 | 3.42 | 5.75 | 2.44 | 440434 | 3.53713429 | CS |
| 156 | -6.43 | -57.3083778966 | 11.22 | 12.765 | 2.18 | 355874 | 4.92237514 | CS |
| 260 | -112.46 | -95.9147121535 | 117.25 | 117.25 | 2.18 | 242517 | 6.09884529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 4.83 | 0.11 | 2.33 | 4.76 | 4.91 | 4.71 | 389475 |
| 1745448000 | 4.72 | -0.07 | -1.46 | 4.85 | 4.865 | 4.675 | 373087 |
| 1745361600 | 4.79 | 0.01 | 0.21 | 4.84 | 4.9 | 4.7699999 | 362998 |
| 1745275200 | 4.78 | -0.16 | -3.24 | 4.95 | 5.0199999 | 4.73 | 424951 |
| 1744929600 | 4.94 | -0.15 | -2.95 | 5.01 | 5.14 | 4.92 | 504631 |
| 1744843200 | 5.09 | 0.03 | 0.59 | 5.0599999 | 5.13 | 4.99 | 412875 |
| 1744756800 | 5.0599999 | 0.15 | 3.05 | 4.87 | 5.095 | 4.8582 | 344018 |
| 1744670400 | 4.91 | 0.31 | 6.74 | 4.62 | 4.93 | 4.62 | 353793 |
| 1744411200 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.625 | 4.495 | 240824 |
| 1744324800 | 4.57 | -0.04 | -0.87 | 4.5599999 | 4.69 | 4.45 | 431132 |
| 1744238400 | 4.61 | 0.25 | 5.73 | 4.3099999 | 4.61 | 4.205 | 480174 |
| 1744152000 | 4.36 | -0.04 | -0.91 | 4.5199999 | 4.6 | 4.26 | 502267 |
| 1744065600 | 4.4 | -0.31 | -6.58 | 4.59 | 4.805 | 4.3 | 958199 |
| 1743806400 | 4.71 | -0.45 | -8.72 | 5.1 | 5.1 | 4.57 | 721998 |
| 1743720000 | 5.16 | -0.13 | -2.46 | 5.12 | 5.2181 | 5.12 | 348882 |
| 1743633600 | 5.29 | 0.08 | 1.54 | 5.17 | 5.3099999 | 5.12 | 419898 |
| 1743547200 | 5.21 | -0.01 | -0.19 | 5.26 | 5.3171 | 5.18 | 552946 |
| 1743460800 | 5.22 | -0.1 | -1.88 | 5.28 | 5.3 | 5.07 | 1104097 |
| 1743201600 | 5.32 | -0.05 | -0.93 | 5.35 | 5.38 | 5.17 | 702478 |
| 1743115200 | 5.37 | 0.12 | 2.29 | 5.24 | 5.42 | 5.18 | 766274 |
| 1743028800 | 5.25 | -0.1 | -1.87 | 5.26 | 5.38 | 5.16 | 698607 |
| 1742942400 | 5.35 | 0.01 | 0.19 | 5.45 | 5.4662 | 5.2504 | 924104 |
| 1742856000 | 5.34 | 0.09 | 1.71 | 5.7 | 5.75 | 5.0101 | 1450983 |
| 1742596800 | 5.25 | 0.55 | 11.70 | 4.7 | 5.2699999 | 4.7 | 1407481 |
| 1742510400 | 4.7 | 0.18 | 3.98 | 4.51 | 4.915 | 4.49 | 1244975 |
| 1742424000 | 4.5199999 | 0.09 | 2.03 | 4.41 | 4.65 | 4.41 | 1228423 |
| 1742337600 | 4.43 | 0.52 | 13.30 | 4.05 | 4.85 | 4.05 | 2721810 |
| 1742251200 | 3.91 | 0.13 | 3.44 | 3.81 | 3.94 | 3.81 | 578691 |
| 1741992000 | 3.78 | 0.07 | 1.89 | 3.8 | 3.85 | 3.74 | 195521 |
| 1741905600 | 3.71 | 0.04 | 1.09 | 3.67 | 3.805 | 3.67 | 129569 |
| 1741819200 | 3.67 | 0 | 0.00 | 3.67 | 3.71 | 3.51 | 319952 |
| 1741732800 | 3.67 | 0.23 | 6.69 | 3.45 | 3.68 | 3.43 | 273378 |
| 1741646400 | 3.44 | -0.12 | -3.37 | 3.6 | 3.73 | 3.41 | 471578 |
| 1741390800 | 3.56 | 0.06 | 1.71 | 3.53 | 3.64 | 3.46 | 162105 |
| 1741304400 | 3.5 | -0.06 | -1.69 | 3.52 | 3.615 | 3.5 | 170964 |
| 1741218000 | 3.56 | 0.02 | 0.56 | 3.56 | 3.64 | 3.48 | 363039 |
| 1741131600 | 3.54 | -0.08 | -2.21 | 3.63 | 3.64 | 3.4 | 663142 |
| 1741045200 | 3.62 | -0.03 | -0.82 | 3.63 | 3.79 | 3.58 | 324728 |
| 1740786000 | 3.65 | 0 | 0.00 | 3.66 | 3.67 | 3.555 | 213065 |
| 1740699600 | 3.65 | -0.1 | -2.67 | 3.75 | 3.81 | 3.63 | 182039 |
| 1740613200 | 3.75 | 0.01 | 0.27 | 3.74 | 3.81 | 3.72 | 197160 |
| 1740526800 | 3.74 | -0.06 | -1.58 | 3.82 | 3.85 | 3.69 | 250459 |
| 1740440400 | 3.8 | 0 | 0.00 | 3.82 | 3.88 | 3.72 | 126868 |
| 1740181200 | 3.8 | -0.03 | -0.78 | 3.85 | 3.85 | 3.75 | 116290 |
| 1740094800 | 3.83 | -0.04 | -1.03 | 3.88 | 3.895 | 3.76 | 231503 |
| 1740008400 | 3.87 | -0.08 | -2.03 | 3.95 | 3.95 | 3.845 | 113696 |
| 1739922000 | 3.95 | 0 | 0.00 | 3.95 | 4.015 | 3.9 | 198341 |
| 1739576400 | 3.95 | -0.13 | -3.19 | 4.12 | 4.1912 | 3.95 | 359650 |
| 1739490000 | 4.08 | 0.14 | 3.55 | 3.98 | 4.09 | 3.94 | 257365 |
| 1739403600 | 3.94 | 0.03 | 0.77 | 3.86 | 3.96 | 3.81 | 179181 |
| 1739317200 | 3.91 | -0.08 | -2.01 | 3.96 | 3.96 | 3.8237 | 199075 |
| 1739230800 | 3.99 | 0.2 | 5.28 | 3.84 | 4 | 3.81 | 361530 |
| 1738971600 | 3.79 | 0.08 | 2.16 | 3.68 | 3.81 | 3.63 | 183865 |
| 1738885200 | 3.71 | -0.05 | -1.33 | 3.76 | 3.77 | 3.63 | 200156 |
| 1738798800 | 3.76 | 0.2 | 5.62 | 3.58 | 3.78 | 3.56 | 234530 |
| 1738712400 | 3.56 | -0.01 | -0.28 | 3.6 | 3.77 | 3.525 | 684053 |
| 1738626000 | 3.57 | 0.29 | 8.84 | 3.23 | 3.62 | 3.23 | 493910 |
| 1738366800 | 3.2799999 | -0.19 | -5.48 | 3.5099 | 3.52 | 3.27 | 1735267 |
| 1738280400 | 3.47 | 0.03 | 0.87 | 3.47 | 3.57 | 3.41 | 259002 |
| 1738194000 | 3.44 | -0.01 | -0.29 | 3.46 | 3.495 | 3.41 | 221409 |
| 1738107600 | 3.45 | -0.09 | -2.54 | 3.5 | 3.54 | 3.39 | 321816 |
| 1738021200 | 3.54 | -0.2 | -5.35 | 3.74 | 3.74 | 3.445 | 464953 |
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
