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 | 0 | 5.86 | 6.2 | 5.75 | 12830 | 5.98800117 | CS |
| 4 | 0.337 | 6.10175629187 | 5.523 | 6.535 | 3.71 | 60298 | 5.15973142 | CS |
| 12 | 2.04 | 53.4031413613 | 3.82 | 6.535 | 3.24 | 68842 | 4.72674096 | CS |
| 26 | -0.44 | -6.98412698413 | 6.3 | 7.355 | 3.24 | 173888 | 5.71809355 | CS |
| 52 | -4.44 | -43.1067961165 | 10.3 | 14.599 | 3.24 | 195044 | 7.0462348 | CS |
| 156 | -32.04 | -84.5382585752 | 37.9 | 42.4 | 3.24 | 270847 | 18.07372811 | CS |
| 260 | -29.64 | -83.4929577465 | 35.5 | 48.3 | 3.24 | 268368 | 19.39454305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 5.86 | -0.08 | -1.35 | 5.91 | 6.1052 | 5.6 | 8125 |
| 1733355600 | 5.94 | 0.04 | 0.68 | 5.93 | 6.0896 | 5.75 | 5236 |
| 1733269200 | 5.9 | -0.13 | -2.16 | 6.16 | 6.16 | 5.8 | 18668 |
| 1733182800 | 6.03 | -0.03 | -0.50 | 6.19 | 6.1999 | 5.85 | 17927 |
| 1732917840 | 6.0599999 | 0.2 | 3.41 | 5.92 | 6.2 | 5.75 | 12580 |
| 1732750800 | 5.86 | -0.27 | -4.40 | 6.08 | 6.1727999 | 5.7859999 | 20361 |
| 1732664400 | 6.13 | 0.21 | 3.55 | 5.96 | 6.42 | 5.89 | 25259 |
| 1732578000 | 5.92 | -0.07 | -1.17 | 6.1 | 6.535 | 5.87 | 78861 |
| 1732318800 | 5.99 | 1.17 | 24.27 | 5.39 | 6.48 | 5.24 | 418317 |
| 1732232400 | 4.82 | 0.93 | 23.91 | 3.83 | 5.07 | 3.83 | 134415 |
| 1732146000 | 3.89 | 0.04 | 1.04 | 3.81 | 3.97 | 3.81 | 18898 |
| 1732059600 | 3.85 | -0.04 | -1.03 | 3.84 | 4.1099 | 3.824 | 36926 |
| 1731973200 | 3.89 | -0.11 | -2.75 | 3.98 | 4.04 | 3.83 | 34888 |
| 1731714000 | 4 | -0.21 | -4.99 | 4.17 | 4.22 | 3.99 | 16077 |
| 1731627600 | 4.21 | 0.39 | 10.21 | 3.86 | 4.45 | 3.86 | 36381 |
| 1731541200 | 3.82 | -0.26 | -6.37 | 4.0599999 | 4.13 | 3.78 | 23504 |
| 1731454800 | 4.08 | 0.07 | 1.75 | 3.9 | 4.1224 | 3.86 | 42874 |
| 1731368400 | 4.01 | -0.46 | -10.29 | 4.5 | 4.501 | 3.71 | 143547 |
| 1731109200 | 4.47 | -0.69 | -13.37 | 5.12 | 5.12 | 4.43 | 53823 |
| 1731022800 | 5.16 | 0.02 | 0.39 | 5.14 | 5.57 | 5.14 | 19565 |
| 1730936400 | 5.14 | 0.05 | 0.98 | 5.47 | 5.47 | 4.84 | 49069 |
| 1730850000 | 5.09 | 0.15 | 3.04 | 4.88 | 5.4 | 4.74 | 90778 |
| 1730763600 | 4.94 | -0.98 | -16.55 | 5.85 | 5.8949999 | 4.89 | 129466 |
| 1730500800 | 5.92 | 0.05 | 0.85 | 5.85 | 5.96 | 5.7301 | 10990 |
| 1730414400 | 5.87 | -0.23 | -3.77 | 5.98 | 6.11 | 5.75 | 22099 |
| 1730328000 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.2699999 | 5.83 | 30395 |
| 1730241600 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.49 | 6.1601 | 44652 |
| 1730155200 | 6.3 | 0.02 | 0.32 | 6.29 | 6.4349999 | 6.265 | 50651 |
| 1729896000 | 6.28 | -0.07 | -1.10 | 6.39 | 6.47 | 6.25 | 7624 |
| 1729809600 | 6.35 | 0.05 | 0.79 | 6.3 | 6.49 | 6.18 | 53106 |
| 1729723200 | 6.3 | -0.04 | -0.63 | 6.3 | 6.33 | 6.24 | 14227 |
| 1729636800 | 6.34 | 0.17 | 2.76 | 6.07 | 6.5 | 6.0599999 | 46344 |
| 1729550400 | 6.17 | 0.3 | 5.11 | 5.79 | 6.2 | 5.33 | 43221 |
| 1729291200 | 5.87 | -0.21 | -3.45 | 6.08 | 6.29 | 5.8099999 | 26619 |
| 1729204800 | 6.08 | -0.15 | -2.41 | 6.2699999 | 6.35 | 6.04 | 16806 |
| 1729118400 | 6.23 | 0.77 | 14.10 | 5.47 | 6.32 | 5.47 | 104547 |
| 1729032000 | 5.46 | 0.08 | 1.49 | 5.4 | 5.4799 | 5.2026 | 33649 |
| 1728945600 | 5.38 | 0.08 | 1.51 | 5.3 | 6.15 | 5.16 | 155538 |
| 1728686400 | 5.3 | 0.44 | 9.05 | 4.9 | 5.44 | 4.73 | 113698 |
| 1728600000 | 4.86 | 0.95 | 24.30 | 3.91 | 4.91 | 3.865 | 100213 |
| 1728513600 | 3.91 | 0.05 | 1.30 | 3.84 | 4.0199 | 3.78 | 34970 |
| 1728427200 | 3.86 | 0.21 | 5.75 | 3.64 | 3.9 | 3.64 | 25486 |
| 1728340800 | 3.65 | 0.18 | 5.19 | 3.45 | 3.66 | 3.35 | 36647 |
| 1728081600 | 3.47 | 0.19 | 5.79 | 3.27 | 3.47 | 3.24 | 50320 |
| 1727995200 | 3.2799999 | -0.09 | -2.67 | 3.36 | 3.36 | 3.2599999 | 23235 |
| 1727908800 | 3.37 | -0.08 | -2.32 | 3.43 | 3.43 | 3.25 | 25496 |
| 1727822400 | 3.45 | -0.25 | -6.76 | 3.66 | 3.76 | 3.31 | 44194 |
| 1727736000 | 3.7 | -0.25 | -6.33 | 4 | 4.09 | 3.65 | 71357 |
| 1727476800 | 3.95 | 0.04 | 1.02 | 3.92 | 4.09 | 3.86 | 82744 |
| 1727390400 | 3.91 | -0.08 | -2.01 | 4.01 | 4.16 | 3.91 | 76589 |
| 1727304000 | 3.99 | 0.02 | 0.50 | 3.94 | 4.08 | 3.94 | 73019 |
| 1727217600 | 3.97 | 0.08 | 2.06 | 3.92 | 4.035 | 3.9 | 63825 |
| 1727131200 | 3.89 | 0.02 | 0.52 | 3.83 | 3.97 | 3.83 | 84359 |
| 1726872000 | 3.87 | -0.14 | -3.49 | 3.99 | 4.11 | 3.85 | 287202 |
| 1726785600 | 4.01 | 0.11 | 2.82 | 3.98 | 4.14 | 3.9172 | 119867 |
| 1726699200 | 3.9 | -0.29 | -6.92 | 4.15 | 4.18 | 3.9 | 132591 |
| 1726612800 | 4.19 | 0.26 | 6.62 | 4.09 | 4.19 | 3.98 | 291671 |
| 1726526400 | 3.93 | 0.16 | 4.24 | 3.8 | 3.96 | 3.77 | 144628 |
| 1726267200 | 3.77 | -0.09 | -2.33 | 3.86 | 3.93 | 3.77 | 74893 |
| 1726180800 | 3.86 | 0.07 | 1.85 | 3.78 | 3.895 | 3.78 | 97987 |
| 1726094400 | 3.79 | 0 | 0.00 | 3.8 | 3.82 | 3.76 | 14278 |
| 1726008000 | 3.79 | -0.01 | -0.26 | 3.78 | 3.81 | 3.69 | 44130 |
| 1725921600 | 3.8 | 0.22 | 6.15 | 3.53 | 3.85 | 3.53 | 19194 |
| 1725662400 | 3.58 | -0.24 | -6.28 | 3.79 | 3.79 | 3.57 | 14858 |
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
