We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1146 | 2.89723170269 | 3.9555 | 4.4 | 3.76 | 4786020 | 4.05784298 | CS |
| 4 | 0.7202 | 21.4991492283 | 3.3499 | 4.99 | 3.335 | 6371029 | 4.0787128 | CS |
| 12 | 1.8001 | 79.2995594714 | 2.27 | 4.99 | 2.065 | 3485064 | 3.46579295 | CS |
| 26 | 2.2001 | 117.652406417 | 1.87 | 4.99 | 1.73 | 2925700 | 2.90105485 | CS |
| 52 | 1.6101 | 65.4512195122 | 2.46 | 4.99 | 1.67 | 2134056 | 2.66869375 | CS |
| 156 | -2.1299 | -34.3532258065 | 6.2 | 7.515 | 1.67 | 2177727 | 4.04310494 | CS |
| 260 | -5.7299 | -58.4683673469 | 9.8 | 12.15 | 1.67 | 1953647 | 4.53995738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.04 | 0.16 | 4.12 | 3.78 | 4.1999 | 3.76 | 14950913 |
| 1734651600 | 3.88 | 0.01 | 0.26 | 3.93 | 3.99 | 3.76 | 4505224 |
| 1734565200 | 3.87 | -0.33 | -7.86 | 4.125 | 4.35 | 3.82 | 6403620 |
| 1734478800 | 4.2 | -0.13 | -3.00 | 4.23 | 4.29 | 4.1 | 4046431 |
| 1734392400 | 4.33 | 0.32 | 7.98 | 3.99 | 4.4 | 3.92 | 5807036 |
| 1734133200 | 4.01 | 0.12 | 3.08 | 3.9555 | 4.065 | 3.88 | 3167791 |
| 1734046800 | 3.89 | -0.06 | -1.52 | 3.905 | 4.1 | 3.86 | 3891940 |
| 1733960400 | 3.95 | 0.08 | 2.07 | 3.86 | 3.978 | 3.535 | 5542310 |
| 1733874000 | 3.87 | -0.17 | -4.21 | 3.5001 | 3.959 | 3.5 | 7462982 |
| 1733787600 | 4.04 | -0.12 | -2.88 | 4.315 | 4.335 | 3.95 | 9968292 |
| 1733528400 | 4.16 | 0.07 | 1.71 | 4.19 | 4.3 | 4.045 | 4562689 |
| 1733442000 | 4.09 | -0.08 | -1.92 | 4.09 | 4.15 | 3.755 | 8312942 |
| 1733355600 | 4.17 | -0.23 | -5.23 | 4.3131 | 4.46 | 4.11 | 8032883 |
| 1733269200 | 4.4 | -0.11 | -2.44 | 4.36 | 4.99 | 4.2699999 | 14815523 |
| 1733182800 | 4.51 | 0.58 | 14.76 | 4.21 | 4.59 | 4.07 | 12975453 |
| 1732917840 | 3.93 | 0.11 | 2.88 | 3.84 | 4.005 | 3.835 | 2813859 |
| 1732750800 | 3.82 | 0.14 | 3.80 | 3.71 | 3.85 | 3.64 | 3078728 |
| 1732664400 | 3.68 | -0.1 | -2.65 | 3.715 | 3.89 | 3.65 | 4503542 |
| 1732578000 | 3.78 | 0.27 | 7.69 | 3.7 | 3.84 | 3.5122 | 6270440 |
| 1732318800 | 3.51 | 0.19 | 5.72 | 3.3499 | 3.54 | 3.335 | 4887873 |
| 1732232400 | 3.32 | 0.18 | 5.73 | 3.18 | 3.41 | 3.1724 | 4967983 |
| 1732146000 | 3.14 | -0.04 | -1.26 | 3.16 | 3.1789 | 3.065 | 2585999 |
| 1732059600 | 3.18 | 0.13 | 4.26 | 2.97 | 3.1899 | 2.96 | 2915517 |
| 1731973200 | 3.05 | 0.12 | 4.10 | 2.97 | 3.09 | 2.93 | 2856015 |
| 1731714000 | 2.93 | -0.07 | -2.33 | 2.995 | 2.995 | 2.72 | 4111200 |
| 1731627600 | 3 | 0 | 0.00 | 3.184 | 3.3 | 2.965 | 5132351 |
| 1731541200 | 3 | 0.37 | 14.07 | 2.735 | 3.19 | 2.705 | 7793348 |
| 1731454800 | 2.63 | 0.02 | 0.77 | 2.58 | 2.66 | 2.54 | 1745458 |
| 1731368400 | 2.61 | 0.1 | 3.98 | 2.5 | 2.63 | 2.46 | 2547344 |
| 1731109200 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.56 | 2.475 | 1457562 |
| 1731022800 | 2.5299999 | 0.06 | 2.43 | 2.475 | 2.57 | 2.4 | 1924131 |
| 1730936400 | 2.47 | 0.15 | 6.47 | 2.41 | 2.48 | 2.33 | 2664485 |
| 1730850000 | 2.32 | 0.11 | 4.98 | 2.22 | 2.32 | 2.2008 | 1389893 |
| 1730763600 | 2.21 | -0.06 | -2.64 | 2.27 | 2.32 | 2.185 | 1544204 |
| 1730500800 | 2.27 | 0.06 | 2.71 | 2.2599999 | 2.3 | 2.23 | 1358396 |
| 1730414400 | 2.21 | -0.14 | -5.96 | 2.33 | 2.33 | 2.195 | 1548603 |
| 1730328000 | 2.35 | -0.03 | -1.26 | 2.365 | 2.46 | 2.35 | 1342149 |
| 1730241600 | 2.38 | 0.02 | 0.85 | 2.34 | 2.4 | 2.32 | 1161956 |
| 1730155200 | 2.36 | 0.06 | 2.61 | 2.3 | 2.38 | 2.3 | 1664541 |
| 1729896000 | 2.3 | -0.01 | -0.43 | 2.34 | 2.38 | 2.285 | 1137255 |
| 1729809600 | 2.31 | 0.03 | 1.32 | 2.3 | 2.395 | 2.2799999 | 1799837 |
| 1729723200 | 2.2799999 | -0.03 | -1.30 | 2.29 | 2.319 | 2.251 | 863141 |
| 1729636800 | 2.31 | 0.03 | 1.32 | 2.296 | 2.33 | 2.27 | 1356091 |
| 1729550400 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.34 | 2.22 | 1801847 |
| 1729291200 | 2.32 | 0.02 | 0.87 | 2.32 | 2.35 | 2.27 | 1312902 |
| 1729204800 | 2.3 | -0.05 | -2.13 | 2.37 | 2.38 | 2.2799999 | 1302570 |
| 1729118400 | 2.35 | 0.1 | 4.44 | 2.27 | 2.36 | 2.23 | 2467725 |
| 1729032000 | 2.25 | -0.02 | -0.88 | 2.27 | 2.335 | 2.225 | 1757922 |
| 1728945600 | 2.27 | 0.01 | 0.44 | 2.3 | 2.36 | 2.255 | 1407481 |
| 1728686400 | 2.2599999 | 0.16 | 7.62 | 2.1 | 2.2799999 | 2.1 | 1430445 |
| 1728600000 | 2.1 | -0.04 | -1.87 | 2.1093 | 2.12 | 2.065 | 1458341 |
| 1728513600 | 2.14 | 0 | 0.00 | 2.12 | 2.1549999 | 2.08 | 1652391 |
| 1728427200 | 2.14 | -0.12 | -5.31 | 2.2599999 | 2.2599999 | 2.14 | 1734482 |
| 1728340800 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2599999 | 2.19 | 1396831 |
| 1728081600 | 2.24 | 0.03 | 1.36 | 2.22 | 2.29 | 2.22 | 2253063 |
| 1727995200 | 2.21 | -0.03 | -1.34 | 2.225 | 2.265 | 2.195 | 1013328 |
| 1727908800 | 2.24 | 0.04 | 1.82 | 2.205 | 2.27 | 2.19 | 1769657 |
| 1727822400 | 2.2 | -0.03 | -1.35 | 2.23 | 2.27 | 2.195 | 1712705 |
| 1727735520 | 2.23 | -0.01 | -0.45 | 2.25 | 2.265 | 2.2 | 1818085 |
| 1727476800 | 2.24 | 0.03 | 1.36 | 2.27 | 2.34 | 2.22 | 2411973 |
| 1727390400 | 2.21 | 0.03 | 1.38 | 2.25 | 2.255 | 2.18 | 1873063 |
| 1727304000 | 2.18 | 0.08 | 3.81 | 2.08 | 2.22 | 2.07 | 2569337 |
| 1727217600 | 2.1 | 0.05 | 2.44 | 2.08 | 2.105 | 2.05 | 1348183 |
| 1727131200 | 2.05 | -0.01 | -0.49 | 2.06 | 2.11 | 2.02 | 1740681 |
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
