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 | 0.05 | 0.834724540901 | 5.99 | 6.11 | 5.98 | 4464 | 6.02123859 | CS |
| 4 | 0.01 | 0.16583747927 | 6.03 | 6.23 | 5.95 | 5698 | 6.05342763 | CS |
| 12 | -0.22 | -3.51437699681 | 6.26 | 6.4698 | 5.95 | 8354 | 6.15109699 | CS |
| 26 | 0.11 | 1.85497470489 | 5.93 | 6.4698 | 5.83 | 6962 | 6.11323508 | CS |
| 52 | 0.39 | 6.90265486726 | 5.65 | 6.4698 | 5.64 | 9223 | 5.96814436 | CS |
| 156 | -1.4 | -18.8172043011 | 7.44 | 7.6 | 5.29 | 8292 | 6.0382934 | CS |
| 260 | -1.28 | -17.4863387978 | 7.32 | 9.93 | 5.195 | 9608 | 6.49228628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 6.04 | 0.03 | 0.50 | 6.01 | 6.046 | 6.001 | 3193 |
| 1732578000 | 6.0101 | -0.03 | -0.50 | 5.99 | 6.11 | 5.99 | 4029 |
| 1732318800 | 6.04 | 0.02 | 0.33 | 6.023 | 6.04 | 6.0199999 | 3106 |
| 1732232400 | 6.0199999 | 0.02 | 0.42 | 6.01 | 6.0199999 | 6 | 7595 |
| 1732146000 | 5.995 | -0 | -0.06 | 5.99 | 6.0199999 | 5.98 | 3143 |
| 1732059600 | 5.9986 | -0 | -0.02 | 6.0199999 | 6.0199999 | 5.9986 | 1604 |
| 1731973200 | 6 | -0.01 | -0.17 | 6.01 | 6.05 | 6 | 5478 |
| 1731714000 | 6.01 | -0.07 | -1.07 | 6.0553 | 6.09 | 5.9846 | 3466 |
| 1731627600 | 6.075 | -0.04 | -0.57 | 6.0599999 | 6.075 | 6.0599999 | 1120 |
| 1731541200 | 6.11 | -0.05 | -0.81 | 6.17 | 6.17 | 6.0881 | 5976 |
| 1731454800 | 6.16 | 0.06 | 0.98 | 6.15 | 6.17 | 6.14 | 3142 |
| 1731368400 | 6.1 | 0.03 | 0.49 | 6.105 | 6.12 | 6.09 | 2247 |
| 1731109200 | 6.07 | 0.09 | 1.59 | 5.99 | 6.0999 | 5.99 | 27965 |
| 1731022800 | 5.9751 | -0.01 | -0.25 | 6.0039999 | 6.01 | 5.9751 | 3894 |
| 1730936400 | 5.99 | -0.05 | -0.83 | 5.99 | 6.01 | 5.9707 | 5287 |
| 1730850000 | 6.04 | -0.06 | -0.98 | 6.1 | 6.115 | 6 | 4579 |
| 1730763600 | 6.1 | -0.04 | -0.65 | 6.18 | 6.18 | 6.07 | 3413 |
| 1730500800 | 6.14 | 0.08 | 1.32 | 6.11 | 6.23 | 6.11 | 5636 |
| 1730414400 | 6.0599999 | 0.02 | 0.33 | 6.0199999 | 6.07 | 6.0199999 | 12002 |
| 1730328000 | 6.04 | 0 | 0.00 | 6.03 | 6.04 | 6.03 | 2608 |
| 1730241600 | 6.04 | -0.02 | -0.33 | 6.03 | 6.04 | 6.01 | 13719 |
| 1730155200 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.1 | 6.0199999 | 14165 |
| 1729896000 | 6.04 | 0.01 | 0.13 | 6.0599999 | 6.09 | 6.04 | 543 |
| 1729809600 | 6.032 | 0 | 0.03 | 6.09 | 6.09 | 6.03 | 2408 |
| 1729723200 | 6.03 | -0.04 | -0.66 | 6.08 | 6.08 | 6.0199999 | 6142 |
| 1729636800 | 6.07 | 0.03 | 0.50 | 6.048 | 6.1299 | 6.0199999 | 13911 |
| 1729550400 | 6.04 | -0.06 | -1.01 | 6.03 | 6.115 | 6.03 | 18216 |
| 1729291200 | 6.1016 | -0.1 | -1.59 | 6.17 | 6.17 | 6.1 | 139331 |
| 1729204800 | 6.2 | 0 | 0.00 | 6.12 | 6.2 | 6.12 | 136 |
| 1729118400 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2 | 6.16 | 13145 |
| 1729032000 | 6.15 | -0.02 | -0.33 | 6.13 | 6.17 | 6.12 | 1594 |
| 1728945600 | 6.1701 | -0.03 | -0.48 | 6.2 | 6.2 | 6.16 | 2994 |
| 1728686400 | 6.2 | -0.04 | -0.58 | 6.24 | 6.38 | 6.18 | 1459 |
| 1728600000 | 6.2363 | 0.01 | 0.22 | 6.2699999 | 6.28 | 6.2363 | 661 |
| 1728513600 | 6.2228 | -0.03 | -0.44 | 6.25 | 6.25 | 6.14 | 5238 |
| 1728427200 | 6.25 | -0.14 | -2.19 | 6.4199 | 6.4199 | 6.04 | 36221 |
| 1728340800 | 6.39 | -0.02 | -0.31 | 6.42 | 6.4698 | 6.39 | 10739 |
| 1728081600 | 6.41 | 0.01 | 0.16 | 6.41 | 6.41 | 6.41 | 1146 |
| 1727995200 | 6.4 | -0.01 | -0.15 | 6.4432 | 6.4432 | 6.4 | 3416 |
| 1727908800 | 6.4099 | 0.01 | 0.15 | 6.4 | 6.41 | 6.4 | 11130 |
| 1727822400 | 6.4 | 0.04 | 0.63 | 6.42 | 6.43 | 6.37 | 2809 |
| 1727735520 | 6.36 | 0 | 0.00 | 6.3099999 | 6.41 | 6.3099999 | 5975 |
| 1727476800 | 6.36 | 0.01 | 0.16 | 6.33 | 6.39 | 6.33 | 634 |
| 1727390400 | 6.35 | -0.01 | -0.08 | 6.33 | 6.35 | 6.23 | 5449 |
| 1727304000 | 6.355 | 0.03 | 0.54 | 6.33 | 6.39 | 6.33 | 682 |
| 1727217600 | 6.321 | 0 | 0.02 | 6.3099999 | 6.321 | 6.3 | 679 |
| 1727131200 | 6.32 | -0.02 | -0.32 | 6.3099999 | 6.35 | 6.3099999 | 2065 |
| 1726872000 | 6.34 | 0.01 | 0.16 | 6.39 | 6.39 | 6.33 | 457 |
| 1726785600 | 6.33 | 0.04 | 0.64 | 6.2699999 | 6.42 | 6.25 | 26584 |
| 1726699200 | 6.29 | 0.04 | 0.64 | 6.3 | 6.34 | 6.25 | 11067 |
| 1726612800 | 6.25 | -0.02 | -0.24 | 6.2699999 | 6.29 | 6.25 | 921 |
| 1726526400 | 6.265 | -0.01 | -0.08 | 6.24 | 6.29 | 6.24 | 1221 |
| 1726267200 | 6.2699999 | 0.03 | 0.55 | 6.25 | 6.2699999 | 6.24 | 4412 |
| 1726180800 | 6.2356 | -0.02 | -0.39 | 6.2699999 | 6.2699999 | 6.235 | 1258 |
| 1726094400 | 6.26 | 0.01 | 0.24 | 6.22 | 6.26 | 6.22 | 3954 |
| 1726008000 | 6.245 | -0.03 | -0.40 | 6.1301 | 6.33 | 6.1301 | 8126 |
| 1725921600 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.12 | 2546 |
| 1725662400 | 6.2699999 | 0.09 | 1.46 | 6.25 | 6.2699999 | 6.2481 | 2569 |
| 1725576000 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.18 | 24 |
| 1725489600 | 6.2 | -0.03 | -0.48 | 6.26 | 6.26 | 6.18 | 4693 |
| 1725403200 | 6.23 | 0.02 | 0.28 | 6.2313 | 6.2699999 | 6.2 | 9149 |
| 1725057600 | 6.2127 | 0.02 | 0.37 | 6.13 | 6.23 | 6.13 | 6286 |
| 1724971200 | 6.19 | 0.02 | 0.32 | 6.16 | 6.2699999 | 6.14 | 15683 |
| 1724884800 | 6.17 | -0.04 | -0.64 | 6.21 | 6.22 | 6.17 | 8427 |
| 1724798400 | 6.21 | 0.02 | 0.32 | 6.2 | 6.3069 | 6.2 | 8964 |
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
