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 | 0.33 | 6.37065637066 | 5.18 | 5.68 | 5.1 | 165824 | 5.37533156 | CS |
| 4 | 0.04 | 0.73126142596 | 5.47 | 6.13 | 5.05 | 149872 | 5.56528982 | CS |
| 12 | -0.19 | -3.33333333333 | 5.7 | 6.515 | 5.05 | 111769 | 5.77014711 | CS |
| 26 | 0.11 | 2.03703703704 | 5.4 | 6.71 | 4.67 | 132986 | 5.63466503 | CS |
| 52 | -2.75 | -33.2929782082 | 8.26 | 9.23 | 4.67 | 135068 | 6.26643949 | CS |
| 156 | -8.44 | -60.5017921147 | 13.95 | 17.93 | 4.67 | 149734 | 10.74775784 | CS |
| 260 | -9.24 | -62.6440677966 | 14.75 | 17.93 | 4.67 | 148295 | 10.7784294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.51 | 0.11 | 2.04 | 5.4 | 5.53 | 5.285 | 147984 |
| 1732578000 | 5.4 | -0.07 | -1.28 | 5.58 | 5.68 | 5.325 | 362488 |
| 1732318800 | 5.47 | 0.27 | 5.19 | 5.23 | 5.48 | 5.1024 | 104109 |
| 1732232400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.29 | 5.16 | 103459 |
| 1732146000 | 5.19 | -0.01 | -0.19 | 5.18 | 5.2 | 5.1 | 111082 |
| 1732059600 | 5.2 | -0.01 | -0.19 | 5.2 | 5.32 | 5.05 | 283117 |
| 1731973200 | 5.21 | -0.27 | -4.93 | 5.46 | 5.49 | 5.14 | 175174 |
| 1731714000 | 5.48 | -0.26 | -4.53 | 5.7 | 5.7 | 5.42 | 164358 |
| 1731627600 | 5.74 | -0.05 | -0.86 | 5.75 | 5.8099999 | 5.65 | 191726 |
| 1731541200 | 5.79 | -0.05 | -0.86 | 5.91 | 5.91 | 5.73 | 146053 |
| 1731454800 | 5.84 | -0.12 | -2.01 | 5.99 | 5.99 | 5.72 | 196117 |
| 1731368400 | 5.96 | -0.11 | -1.81 | 6.0599999 | 6.09 | 5.83 | 93916 |
| 1731109200 | 6.07 | 0.1 | 1.68 | 6.01 | 6.1 | 5.95 | 85564 |
| 1731022800 | 5.97 | -0.01 | -0.17 | 5.99 | 6.085 | 5.8684 | 120770 |
| 1730936400 | 5.98 | 0.16 | 2.75 | 6.13 | 6.13 | 5.9 | 194842 |
| 1730850000 | 5.82 | 0.17 | 3.01 | 5.65 | 5.83 | 5.65 | 101874 |
| 1730763600 | 5.65 | 0.07 | 1.25 | 5.55 | 5.7225 | 5.55 | 84542 |
| 1730500800 | 5.58 | 0.23 | 4.30 | 5.43 | 5.62 | 5.36 | 112960 |
| 1730414400 | 5.35 | -0.14 | -2.55 | 5.49 | 5.5199999 | 5.35 | 81167 |
| 1730328000 | 5.49 | 0.05 | 0.92 | 5.47 | 5.74 | 5.47 | 136128 |
| 1730241600 | 5.44 | 0.02 | 0.37 | 5.35 | 5.49 | 5.3 | 148016 |
| 1730155200 | 5.42 | 0 | 0.00 | 5.49 | 5.49 | 5.35 | 134267 |
| 1729896000 | 5.42 | -0.09 | -1.63 | 5.51 | 5.54 | 5.41 | 103844 |
| 1729809600 | 5.51 | -0.11 | -1.96 | 5.6 | 5.7 | 5.42 | 125212 |
| 1729723200 | 5.62 | -0.04 | -0.71 | 5.62 | 5.64 | 5.5599999 | 97590 |
| 1729636800 | 5.66 | -0.06 | -1.05 | 5.68 | 5.68 | 5.57 | 57387 |
| 1729550400 | 5.72 | -0.15 | -2.56 | 5.9 | 5.9 | 5.71 | 91220 |
| 1729291200 | 5.87 | -0.06 | -1.01 | 5.98 | 5.981 | 5.85 | 61518 |
| 1729204800 | 5.93 | -0.24 | -3.89 | 6.11 | 6.14 | 5.92 | 64889 |
| 1729118400 | 6.17 | 0.2 | 3.35 | 5.99 | 6.17 | 5.99 | 62540 |
| 1729032000 | 5.97 | 0 | 0.00 | 5.98 | 6.1 | 5.97 | 81709 |
| 1728945600 | 5.97 | -0.08 | -1.32 | 6.01 | 6.08 | 5.9349999 | 39757 |
| 1728686400 | 6.05 | 0 | 0.00 | 6.03 | 6.12 | 6.0199999 | 64053 |
| 1728600000 | 6.05 | 0.12 | 2.02 | 5.86 | 6.1686 | 5.86 | 78337 |
| 1728513600 | 5.93 | 0.02 | 0.34 | 5.87 | 5.9699 | 5.87 | 35074 |
| 1728427200 | 5.91 | -0.03 | -0.51 | 5.97 | 5.97 | 5.85 | 70923 |
| 1728340800 | 5.94 | -0.2 | -3.26 | 6.11 | 6.15 | 5.9009 | 89493 |
| 1728081600 | 6.14 | 0.14 | 2.33 | 6.05 | 6.18 | 6.0081 | 42246 |
| 1727995200 | 6 | -0.01 | -0.17 | 5.94 | 6.0327 | 5.94 | 54161 |
| 1727908800 | 6.01 | 0.01 | 0.17 | 5.94 | 6.12 | 5.9 | 55334 |
| 1727822400 | 6 | -0.25 | -4.00 | 6.26 | 6.26 | 5.98 | 104985 |
| 1727736000 | 6.25 | 0.02 | 0.32 | 6.17 | 6.3 | 6.1601 | 50241 |
| 1727476800 | 6.23 | 0 | 0.00 | 6.3 | 6.41 | 6.2 | 105441 |
| 1727390400 | 6.23 | -0.04 | -0.64 | 6.43 | 6.43 | 6.195 | 80055 |
| 1727304000 | 6.2699999 | 0 | 0.00 | 6.28 | 6.28 | 6.11 | 69936 |
| 1727217600 | 6.2699999 | 0.11 | 1.79 | 6.2 | 6.38 | 6.17 | 72017 |
| 1727131200 | 6.16 | 0.06 | 0.98 | 6.14 | 6.2821999 | 6.14 | 55464 |
| 1726872000 | 6.1 | -0.16 | -2.56 | 6.16 | 6.25 | 6.1 | 258732 |
| 1726785600 | 6.26 | -0.04 | -0.63 | 6.49 | 6.49 | 6.19 | 176024 |
| 1726699200 | 6.3 | -0.05 | -0.79 | 6.35 | 6.515 | 6.26 | 235798 |
| 1726612800 | 6.35 | 0.15 | 2.42 | 6.3 | 6.385 | 6.21 | 74322 |
| 1726526400 | 6.2 | 0.02 | 0.32 | 6.19 | 6.29 | 6.1 | 109025 |
| 1726267200 | 6.18 | 0.13 | 2.15 | 6.15 | 6.18 | 6.03 | 76271 |
| 1726180800 | 6.05 | 0.09 | 1.51 | 6.05 | 6.131 | 5.9601 | 75583 |
| 1726094400 | 5.96 | 0.09 | 1.53 | 5.8 | 6.03 | 5.65 | 93884 |
| 1726008000 | 5.87 | 0.36 | 6.53 | 5.5199999 | 5.89 | 5.5199999 | 101820 |
| 1725921600 | 5.51 | -0.13 | -2.30 | 5.6 | 5.78 | 5.5 | 126453 |
| 1725662400 | 5.64 | -0.05 | -0.88 | 5.72 | 5.84 | 5.55 | 90135 |
| 1725576000 | 5.69 | 0.08 | 1.43 | 5.67 | 5.72 | 5.54 | 119396 |
| 1725489600 | 5.61 | -0.14 | -2.43 | 5.7 | 5.8 | 5.5599999 | 75576 |
| 1725403200 | 5.75 | -0.15 | -2.54 | 5.89 | 5.93 | 5.73 | 107505 |
| 1725057600 | 5.9 | -0.07 | -1.17 | 5.96 | 6.01 | 5.8099999 | 77758 |
| 1724971200 | 5.97 | 0.09 | 1.53 | 5.97 | 6.025 | 5.815 | 88909 |
| 1724884800 | 5.88 | -0.13 | -2.16 | 5.95 | 6.0199999 | 5.88 | 74761 |
| 1724798400 | 6.01 | 0.18 | 3.09 | 5.75 | 6.05 | 5.75 | 84786 |
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
