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 | 0.98 | 13.5734072022 | 7.22 | 8.31 | 7.1316 | 1702819 | 7.71483974 | CS |
| 4 | 1.02 | 14.2061281337 | 7.18 | 8.8 | 7.05 | 2138341 | 7.60882084 | CS |
| 12 | 1.23 | 17.6470588235 | 6.97 | 8.8 | 6.215 | 1694262 | 7.21004647 | CS |
| 26 | 2.95 | 56.1904761905 | 5.25 | 8.8 | 4.62 | 1935949 | 6.63707047 | CS |
| 52 | 4.29 | 109.718670077 | 3.91 | 8.8 | 3.68 | 1700459 | 5.64787894 | CS |
| 156 | 1.02 | 14.2061281337 | 7.18 | 8.8 | 2.3 | 1672645 | 4.6679193 | CS |
| 260 | 3.66 | 80.6167400881 | 4.54 | 15.5 | 1.67 | 2158181 | 5.48571213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.05 | 0.36 | 4.68 | 7.73 | 8.09 | 7.66 | 2424291 |
| 1732232400 | 7.69 | 0.18 | 2.40 | 7.5 | 7.7 | 7.39 | 1653354 |
| 1732146000 | 7.51 | -0.25 | -3.22 | 7.77 | 7.82 | 7.49 | 1069269 |
| 1732059600 | 7.76 | 0.47 | 6.45 | 7.27 | 7.77 | 7.21 | 1868262 |
| 1731973200 | 7.29 | 0.04 | 0.55 | 7.22 | 7.39 | 7.1316 | 1498917 |
| 1731714000 | 7.25 | -0.01 | -0.14 | 7.29 | 7.42 | 7.175 | 1655582 |
| 1731627600 | 7.26 | -0.23 | -3.07 | 7.47 | 7.48 | 7.2 | 1928365 |
| 1731541200 | 7.49 | -0.17 | -2.22 | 7.8 | 7.9 | 7.44 | 1518997 |
| 1731454800 | 7.66 | -0.33 | -4.13 | 7.93 | 7.9738 | 7.58 | 2079626 |
| 1731368400 | 7.99 | 0.41 | 5.41 | 7.73 | 8.1 | 7.655 | 3975223 |
| 1731109200 | 7.58 | -0.47 | -5.84 | 8.78 | 8.8 | 7.455 | 4480695 |
| 1731022800 | 8.05 | 0.18 | 2.29 | 7.87 | 8.085 | 7.8 | 3752236 |
| 1730936400 | 7.87 | 0.37 | 4.93 | 7.8 | 7.95 | 7.66 | 2500154 |
| 1730850000 | 7.5 | 0.02 | 0.27 | 7.48 | 7.57 | 7.45 | 2556013 |
| 1730763600 | 7.48 | 0.28 | 3.89 | 7.14 | 7.545 | 7.1 | 2376859 |
| 1730500800 | 7.2 | -0.01 | -0.14 | 7.3 | 7.4 | 7.14 | 1430852 |
| 1730414400 | 7.21 | -0.16 | -2.17 | 7.27 | 7.335 | 7.09 | 1904175 |
| 1730328000 | 7.37 | 0.11 | 1.52 | 7.14 | 7.42 | 7.14 | 1535807 |
| 1730241600 | 7.26 | 0.05 | 0.69 | 7.25 | 7.31 | 7.13 | 1186518 |
| 1730155200 | 7.21 | 0.11 | 1.55 | 7.18 | 7.25 | 7.05 | 1371623 |
| 1729896000 | 7.1 | -0.15 | -2.07 | 7.3 | 7.4 | 6.9801 | 2031282 |
| 1729809600 | 7.25 | 0.18 | 2.55 | 7.11 | 7.25 | 7.04 | 1584385 |
| 1729723200 | 7.07 | -0.03 | -0.42 | 7 | 7.14 | 6.98 | 1871469 |
| 1729636800 | 7.1 | 0.08 | 1.14 | 6.99 | 7.13 | 6.885 | 1338854 |
| 1729550400 | 7.02 | -0.13 | -1.82 | 7.16 | 7.23 | 6.96 | 1365907 |
| 1729291200 | 7.15 | 0.09 | 1.27 | 7.08 | 7.245 | 6.97 | 1391259 |
| 1729204800 | 7.06 | -0.03 | -0.42 | 7.12 | 7.12 | 6.98 | 1001596 |
| 1729118400 | 7.09 | 0.13 | 1.87 | 7.03 | 7.1499 | 6.96 | 1213230 |
| 1729032000 | 6.96 | -0.08 | -1.14 | 6.98 | 7.08 | 6.89 | 1525341 |
| 1728945600 | 7.04 | -0.09 | -1.26 | 7.12 | 7.18 | 7 | 544269 |
| 1728686400 | 7.13 | 0.21 | 3.03 | 6.92 | 7.18 | 6.92 | 1019885 |
| 1728600000 | 6.92 | 0.07 | 1.02 | 6.76 | 6.92 | 6.66 | 834302 |
| 1728513600 | 6.85 | 0.01 | 0.15 | 6.8 | 6.96 | 6.75 | 1021554 |
| 1728427200 | 6.84 | 0.1 | 1.48 | 6.81 | 6.88 | 6.695 | 1104428 |
| 1728340800 | 6.74 | -0.18 | -2.60 | 6.88 | 6.9 | 6.72 | 2163007 |
| 1728081600 | 6.92 | 0.11 | 1.62 | 6.96 | 7 | 6.85 | 841145 |
| 1727995200 | 6.81 | 0.02 | 0.29 | 6.75 | 6.925 | 6.735 | 962079 |
| 1727908800 | 6.79 | -0.07 | -1.02 | 6.77 | 6.91 | 6.77 | 925116 |
| 1727822400 | 6.86 | -0.27 | -3.79 | 7.11 | 7.11 | 6.7002 | 1519370 |
| 1727736000 | 7.13 | 0.02 | 0.28 | 7.07 | 7.23 | 7.04 | 1809650 |
| 1727476800 | 7.11 | -0.01 | -0.14 | 7.2 | 7.265 | 7.0108 | 1587211 |
| 1727390400 | 7.12 | 0.11 | 1.57 | 7.17 | 7.225 | 7.0943 | 1017275 |
| 1727304000 | 7.01 | -0.15 | -2.09 | 7.13 | 7.175 | 7.01 | 1145359 |
| 1727217600 | 7.16 | 0.1 | 1.42 | 7.11 | 7.2 | 7.005 | 1292421 |
| 1727131200 | 7.06 | 0.05 | 0.71 | 7.06 | 7.075 | 6.92 | 1302642 |
| 1726872000 | 7.01 | -0.09 | -1.27 | 7.04 | 7.1 | 6.91 | 4738881 |
| 1726785600 | 7.1 | 0.09 | 1.28 | 7.23 | 7.28 | 7.06 | 1449881 |
| 1726699200 | 7.01 | 0.1 | 1.45 | 6.95 | 7.23 | 6.79 | 1577337 |
| 1726612800 | 6.91 | 0.27 | 4.07 | 6.71 | 6.94 | 6.6449999 | 2828893 |
| 1726526400 | 6.64 | -0.15 | -2.21 | 6.8 | 6.88 | 6.615 | 1562068 |
| 1726267200 | 6.79 | 0.13 | 1.95 | 6.77 | 6.8 | 6.675 | 1122447 |
| 1726180800 | 6.66 | 0.14 | 2.15 | 6.54 | 6.74 | 6.47 | 1158077 |
| 1726094400 | 6.5199999 | 0.08 | 1.24 | 6.38 | 6.565 | 6.215 | 1491927 |
| 1726008000 | 6.44 | -0.04 | -0.62 | 6.48 | 6.535 | 6.35 | 1623328 |
| 1725921600 | 6.48 | 0.04 | 0.62 | 6.47 | 6.68 | 6.44 | 1548305 |
| 1725662400 | 6.44 | -0.25 | -3.74 | 6.65 | 6.76 | 6.4 | 1757328 |
| 1725576000 | 6.69 | -0.06 | -0.89 | 6.84 | 6.93 | 6.655 | 763985 |
| 1725489600 | 6.75 | -0.03 | -0.44 | 6.74 | 6.9 | 6.6849999 | 1039554 |
| 1725403200 | 6.78 | -0.29 | -4.10 | 6.97 | 7.03 | 6.72 | 2119609 |
| 1725057600 | 7.07 | 0.03 | 0.43 | 7.11 | 7.17 | 6.955 | 1431162 |
| 1724971200 | 7.04 | -0.09 | -1.26 | 7.16 | 7.18 | 7.02 | 1365459 |
| 1724884800 | 7.13 | -0.08 | -1.11 | 7.16 | 7.265 | 7.055 | 1040651 |
| 1724798400 | 7.21 | -0.03 | -0.41 | 7.17 | 7.295 | 7.1003 | 1042083 |
| 1724712000 | 7.24 | -0.14 | -1.90 | 7.41 | 7.41 | 7.19 | 981921 |
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
