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 | 0.03 | 0.314795383001 | 9.53 | 9.602 | 9.46 | 24024 | 9.50484933 | CS |
| 4 | -0.1 | -1.03519668737 | 9.66 | 9.7299 | 9.46 | 39135 | 9.60409579 | CS |
| 12 | -0.64 | -6.27450980392 | 10.2 | 10.29 | 9.46 | 30670 | 9.8367957 | CS |
| 26 | 0.28 | 3.01724137931 | 9.28 | 10.2999 | 9.1433 | 25471 | 9.82551265 | CS |
| 52 | 0.63 | 7.0548712206 | 8.93 | 10.2999 | 8.75 | 26730 | 9.50871192 | CS |
| 156 | -2.08 | -17.8694158076 | 11.64 | 12.94 | 8.3 | 23223 | 9.46962143 | CS |
| 260 | -1.62 | -14.4901610018 | 11.18 | 12.94 | 8.3 | 20075 | 10.04036406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 9.515 | 0.03 | 0.33 | 9.53 | 9.6 | 9.505 | 16677 |
| 1732318800 | 9.484 | -0.02 | -0.17 | 9.5517 | 9.5517 | 9.46 | 27928 |
| 1732232400 | 9.5 | 0 | 0.00 | 9.505 | 9.5699 | 9.5 | 29918 |
| 1732146000 | 9.5 | -0.04 | -0.41 | 9.55 | 9.57 | 9.5 | 24860 |
| 1732059600 | 9.5387 | 0.01 | 0.09 | 9.602 | 9.602 | 9.52 | 19201 |
| 1731973200 | 9.53 | -0.04 | -0.42 | 9.52 | 9.565 | 9.5098 | 34879 |
| 1731714000 | 9.57 | -0.06 | -0.62 | 9.58 | 9.59 | 9.53 | 28121 |
| 1731627600 | 9.63 | 0 | 0.00 | 9.5957 | 9.679 | 9.5957 | 27392 |
| 1731541200 | 9.63 | 0 | 0.00 | 9.64 | 9.6681 | 9.6199999 | 30794 |
| 1731454800 | 9.63 | -0.05 | -0.52 | 9.63 | 9.6390999 | 9.58 | 43348 |
| 1731368400 | 9.68 | 0.01 | 0.10 | 9.66 | 9.7236 | 9.655 | 41237 |
| 1731109200 | 9.67 | 0.08 | 0.83 | 9.6199999 | 9.68 | 9.57 | 56838 |
| 1731022800 | 9.59 | 0.08 | 0.84 | 9.52 | 9.59 | 9.52 | 51758 |
| 1730936400 | 9.51 | -0.1 | -1.04 | 9.58 | 9.58 | 9.46 | 46139 |
| 1730850000 | 9.61 | -0.01 | -0.10 | 9.61 | 9.65 | 9.6 | 45523 |
| 1730763600 | 9.6199999 | -0.01 | -0.10 | 9.63 | 9.71 | 9.61 | 47174 |
| 1730500800 | 9.63 | -0.05 | -0.52 | 9.68 | 9.7299 | 9.63 | 55916 |
| 1730414400 | 9.68 | 0.01 | 0.10 | 9.655 | 9.69 | 9.6199999 | 36448 |
| 1730328000 | 9.67 | 0 | 0.01 | 9.65 | 9.6882 | 9.6199999 | 32069 |
| 1730241600 | 9.6687 | -0.02 | -0.22 | 9.6649999 | 9.71 | 9.638 | 54718 |
| 1730155200 | 9.69 | -0.01 | -0.10 | 9.69 | 9.71 | 9.682 | 35548 |
| 1729896000 | 9.7 | -0.04 | -0.41 | 9.71 | 9.7356 | 9.69 | 49090 |
| 1729809600 | 9.74 | -0.06 | -0.56 | 9.78 | 9.78 | 9.7 | 57147 |
| 1729723200 | 9.795 | -0.08 | -0.76 | 9.8699999 | 9.945 | 9.78 | 47084 |
| 1729636800 | 9.8699999 | -0.09 | -0.90 | 9.94 | 9.97 | 9.82 | 27088 |
| 1729550400 | 9.96 | 0.02 | 0.20 | 9.93 | 10 | 9.93 | 21778 |
| 1729291200 | 9.9401 | 0 | 0.02 | 9.95 | 10.01 | 9.94 | 13816 |
| 1729204800 | 9.9382 | -0.02 | -0.22 | 9.96 | 9.97 | 9.93 | 18432 |
| 1729118400 | 9.96 | -0.01 | -0.10 | 9.97 | 9.9962 | 9.9512 | 12344 |
| 1729032000 | 9.97 | 0 | 0.00 | 9.97 | 9.99 | 9.95 | 16408 |
| 1728945600 | 9.97 | -0.04 | -0.42 | 9.97 | 10.01 | 9.97 | 16975 |
| 1728686400 | 10.0124 | -0.02 | -0.18 | 10 | 10.03 | 9.97 | 12041 |
| 1728600000 | 10.03 | 0.03 | 0.30 | 10.0347 | 10.0375 | 9.98 | 15487 |
| 1728513600 | 10 | 0 | 0.00 | 9.97 | 10.02 | 9.97 | 7890 |
| 1728427200 | 10 | -0.01 | -0.10 | 10.01 | 10.0299 | 10 | 27263 |
| 1728340800 | 10.01 | 0 | 0.00 | 10 | 10.02 | 10 | 24831 |
| 1728081600 | 10.01 | -0.02 | -0.20 | 10 | 10.02 | 10 | 18139 |
| 1727995200 | 10.03 | 0.02 | 0.20 | 10.02 | 10.0499 | 10.01 | 22549 |
| 1727908800 | 10.01 | -0.05 | -0.45 | 10.0261 | 10.0499 | 10 | 27865 |
| 1727822400 | 10.055 | 0.02 | 0.15 | 10.06 | 10.1199 | 10.01 | 30972 |
| 1727735520 | 10.04 | 0.04 | 0.40 | 9.98 | 10.06 | 9.98 | 47465 |
| 1727476800 | 10 | 0.03 | 0.30 | 10 | 10.07 | 9.97 | 19704 |
| 1727390400 | 9.97 | -0.07 | -0.70 | 10.05 | 10.05 | 9.96 | 59865 |
| 1727304000 | 10.04 | -0.05 | -0.50 | 10.08 | 10.105 | 10.01 | 40515 |
| 1727217600 | 10.09 | -0.02 | -0.20 | 10.12 | 10.218 | 10.06 | 24972 |
| 1727131200 | 10.11 | -0.01 | -0.10 | 10.09 | 10.1486 | 10.09 | 18638 |
| 1726872000 | 10.12 | -0.04 | -0.39 | 10.18 | 10.18 | 10.08 | 27968 |
| 1726785600 | 10.16 | 0 | 0.00 | 10.1949 | 10.1949 | 10.15 | 19953 |
| 1726699200 | 10.16 | -0.04 | -0.39 | 10.1674 | 10.23 | 10.15 | 25484 |
| 1726612800 | 10.2 | 0.02 | 0.20 | 10.2 | 10.22 | 10.16 | 28061 |
| 1726526400 | 10.18 | -0.02 | -0.20 | 10.2 | 10.23 | 10.1615 | 35031 |
| 1726267200 | 10.2 | -0.06 | -0.58 | 10.2002 | 10.25 | 10.15 | 44530 |
| 1726180800 | 10.26 | 0.02 | 0.20 | 10.27 | 10.27 | 10.2378 | 9308 |
| 1726094400 | 10.24 | 0.03 | 0.29 | 10.23 | 10.27 | 10.19 | 4776 |
| 1726008000 | 10.21 | -0.01 | -0.10 | 10.1684 | 10.23 | 10.151 | 15097 |
| 1725921600 | 10.22 | -0.01 | -0.10 | 10.22 | 10.28 | 10.196379 | 33020 |
| 1725662400 | 10.23 | -0.02 | -0.20 | 10.29 | 10.29 | 10.22 | 9012 |
| 1725576000 | 10.25 | 0.06 | 0.59 | 10.16 | 10.27 | 10.14 | 14511 |
| 1725489600 | 10.19 | 0.03 | 0.30 | 10.15 | 10.19 | 10.15 | 18888 |
| 1725403200 | 10.16 | -0.04 | -0.39 | 10.1998 | 10.2 | 10.13 | 6072 |
| 1725057600 | 10.2 | 0.04 | 0.43 | 10.14 | 10.21 | 10.0595 | 23893 |
| 1724971200 | 10.1566 | 0.01 | 0.11 | 10.13 | 10.16 | 10.13 | 10129 |
| 1724884800 | 10.145 | 0.06 | 0.64 | 10.09 | 10.16 | 10.07 | 28735 |
| 1724798400 | 10.08 | -0.01 | -0.06 | 10.19 | 10.19 | 10.06 | 11609 |
| 1724712000 | 10.0858 | -0 | -0.04 | 10.13 | 10.13 | 10.04 | 28844 |
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
