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 | 0.125 | 2.5826446281 | 4.84 | 5.055 | 4.84 | 911365 | 4.95615931 | DR |
| 4 | 0.855 | 20.802919708 | 4.11 | 5.055 | 4.095 | 1406437 | 4.50566652 | DR |
| 12 | 0.675 | 15.7342657343 | 4.29 | 5.055 | 3.915 | 2321706 | 4.21985342 | DR |
| 26 | 0.897 | 22.0501474926 | 4.068 | 5.055 | 3.45 | 1521873 | 4.18312157 | DR |
| 52 | 1.465 | 41.8571428571 | 3.5 | 5.055 | 3.27 | 1270232 | 4.01180924 | DR |
| 156 | 2.435 | 96.2450592885 | 2.53 | 5.055 | 2.1 | 1167681 | 3.1413377 | DR |
| 260 | 1.845 | 59.1346153846 | 3.12 | 5.055 | 1.95 | 907724 | 3.02092191 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.98 | -0.04 | -0.80 | 5 | 5.01 | 4.97 | 1231612 |
| 1732232400 | 5.0199999 | 0.11 | 2.24 | 4.99 | 5.055 | 4.99 | 861615 |
| 1732146000 | 4.91 | -0.07 | -1.41 | 4.92 | 4.92 | 4.87 | 765818 |
| 1732059600 | 4.98 | 0.1 | 2.05 | 4.93 | 4.99 | 4.91 | 927886 |
| 1731973200 | 4.88 | 0 | 0.00 | 4.84 | 4.91 | 4.83 | 895588 |
| 1731714000 | 4.88 | 0.12 | 2.52 | 4.84 | 4.89 | 4.84 | 1391238 |
| 1731627600 | 4.76 | 0.24 | 5.31 | 4.64 | 4.8 | 4.64 | 2454995 |
| 1731541200 | 4.5199999 | 0.01 | 0.22 | 4.54 | 4.545 | 4.5 | 1073818 |
| 1731454800 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.5599999 | 4.485 | 797382 |
| 1731368400 | 4.54 | 0.03 | 0.67 | 4.5 | 4.57 | 4.47 | 987259 |
| 1731109200 | 4.51 | -0.03 | -0.66 | 4.48 | 4.5199999 | 4.47 | 884246 |
| 1731022800 | 4.54 | -0.02 | -0.44 | 4.5 | 4.5599999 | 4.5 | 819513 |
| 1730936400 | 4.5599999 | 0.18 | 4.11 | 4.5199999 | 4.5887 | 4.5 | 1142148 |
| 1730850000 | 4.38 | 0.07 | 1.62 | 4.3 | 4.38 | 4.285 | 1251564 |
| 1730763600 | 4.3099999 | 0 | 0.00 | 4.32 | 4.37 | 4.3099999 | 4577558 |
| 1730500800 | 4.3099999 | 0.08 | 1.89 | 4.24 | 4.33 | 4.23 | 3275995 |
| 1730414400 | 4.23 | 0 | 0.00 | 4.2 | 4.25 | 4.19 | 1797112 |
| 1730328000 | 4.23 | 0.01 | 0.24 | 4.23 | 4.255 | 4.21 | 490455 |
| 1730241600 | 4.22 | 0.1 | 2.43 | 4.2 | 4.25 | 4.2 | 1567703 |
| 1730155200 | 4.12 | 0.03 | 0.73 | 4.11 | 4.16 | 4.095 | 1515100 |
| 1729896000 | 4.09 | -0.01 | -0.24 | 4.12 | 4.13 | 4.08 | 666965 |
| 1729809600 | 4.1 | 0.04 | 0.99 | 4.1 | 4.12 | 4.08 | 959136 |
| 1729723200 | 4.0599999 | -0.15 | -3.56 | 4.1 | 4.1 | 4.05 | 1178430 |
| 1729636800 | 4.21 | -0.05 | -1.17 | 4.22 | 4.24 | 4.19 | 918925 |
| 1729550400 | 4.26 | -0.05 | -1.16 | 4.28 | 4.29 | 4.23 | 983288 |
| 1729291200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.33 | 4.2701 | 988888 |
| 1729204800 | 4.28 | 0.06 | 1.42 | 4.2699999 | 4.322 | 4.26 | 1171921 |
| 1729118400 | 4.22 | 0.09 | 2.18 | 4.2 | 4.22 | 4.18 | 1406829 |
| 1729032000 | 4.13 | -0.12 | -2.82 | 4.21 | 4.23 | 4.12 | 1529176 |
| 1728945600 | 4.25 | -0.01 | -0.23 | 4.26 | 4.2988 | 4.24 | 1942714 |
| 1728686400 | 4.26 | 0.11 | 2.65 | 4.2 | 4.2699999 | 4.2 | 1165173 |
| 1728600000 | 4.15 | 0.05 | 1.22 | 4.11 | 4.17 | 4.08 | 2212527 |
| 1728513600 | 4.1 | -0.07 | -1.68 | 4.11 | 4.125 | 4.08 | 1512898 |
| 1728427200 | 4.17 | -0.1 | -2.34 | 4.18 | 4.19 | 4.16 | 3904884 |
| 1728340800 | 4.2699999 | 0.08 | 1.91 | 4.23 | 4.3598 | 4.229 | 13319795 |
| 1728081600 | 4.19 | 0.15 | 3.71 | 4.09 | 4.21 | 4.09 | 2441006 |
| 1727995200 | 4.04 | -0.07 | -1.70 | 4.05 | 4.05 | 4.0102 | 1437996 |
| 1727908800 | 4.11 | -0.09 | -2.14 | 4.13 | 4.135 | 4.09 | 1197844 |
| 1727822400 | 4.2 | 0.02 | 0.48 | 4.23 | 4.25 | 4.18 | 6740782 |
| 1727736000 | 4.18 | 0.17 | 4.24 | 4.13 | 4.2171 | 4.13 | 12215462 |
| 1727476800 | 4.01 | -0.13 | -3.14 | 4.0599999 | 4.09 | 4 | 4036748 |
| 1727390400 | 4.14 | 0.15 | 3.76 | 4.07 | 4.16 | 4.038 | 1524845 |
| 1727304000 | 3.99 | -0.12 | -2.92 | 4 | 4.01 | 3.97 | 5387127 |
| 1727217600 | 4.11 | -0.05 | -1.20 | 4.08 | 4.16 | 4.05 | 15123227 |
| 1727131200 | 4.16 | -0.01 | -0.24 | 4.17 | 4.1966 | 4.15 | 1346759 |
| 1726872000 | 4.17 | 0.12 | 2.96 | 4.0599999 | 4.21 | 4.0599999 | 11360709 |
| 1726785600 | 4.05 | 0.12 | 3.05 | 4.03 | 4.05 | 4.01 | 979751 |
| 1726699200 | 3.93 | 0 | 0.00 | 3.92 | 3.99 | 3.92 | 1153728 |
| 1726612800 | 3.93 | -0.13 | -3.20 | 3.95 | 3.97 | 3.92 | 1166322 |
| 1726526400 | 4.0599999 | 0.01 | 0.25 | 4.0599999 | 4.1 | 4.04 | 1007351 |
| 1726267200 | 4.05 | 0.02 | 0.50 | 4.03 | 4.07 | 4.0199999 | 1049108 |
| 1726180800 | 4.03 | 0.03 | 0.75 | 3.99 | 4.045 | 3.9646 | 928002 |
| 1726094400 | 4 | 0.01 | 0.25 | 3.97 | 4 | 3.915 | 901628 |
| 1726008000 | 3.99 | -0.02 | -0.50 | 4 | 4.01 | 3.9413 | 1029260 |
| 1725921600 | 4.01 | -0.05 | -1.23 | 4 | 4.04 | 3.965 | 1439526 |
| 1725662400 | 4.0599999 | -0.11 | -2.64 | 4.13 | 4.13 | 4.03 | 1368719 |
| 1725576000 | 4.17 | 0.04 | 0.97 | 4.14 | 4.18 | 4.13 | 833204 |
| 1725489600 | 4.13 | -0.1 | -2.36 | 4.13 | 4.155 | 4.11 | 682703 |
| 1725403200 | 4.23 | 0.07 | 1.68 | 4.25 | 4.305 | 4.21 | 708892 |
| 1725057600 | 4.16 | -0.03 | -0.72 | 4.18 | 4.195 | 4.15 | 686425 |
| 1724971200 | 4.19 | 0.01 | 0.24 | 4.17 | 4.21 | 4.16 | 800382 |
| 1724884800 | 4.18 | 0.01 | 0.24 | 4.17 | 4.205 | 4.16 | 646956 |
| 1724798400 | 4.17 | -0.01 | -0.24 | 4.19 | 4.21 | 4.17 | 1001886 |
| 1724712000 | 4.18 | -0.11 | -2.56 | 4.19 | 4.21 | 4.17 | 893856 |
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
