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 | -0.02 | -0.491400491401 | 4.07 | 4.11 | 4.04 | 487360 | 4.07638214 | CS |
| 4 | 0.07 | 1.75879396985 | 3.98 | 4.11 | 3.91 | 1165730 | 4.00023746 | CS |
| 12 | 0.11 | 2.79187817259 | 3.94 | 4.11 | 3.81 | 917826 | 3.96261808 | CS |
| 26 | -0.22 | -5.15222482436 | 4.27 | 4.42 | 3.81 | 878836 | 4.03842188 | CS |
| 52 | -0.03 | -0.735294117647 | 4.08 | 4.46 | 3.81 | 772864 | 4.13176144 | CS |
| 156 | -0.37 | -8.37104072398 | 4.42 | 4.46 | 3.55 | 761485 | 3.9936589 | CS |
| 260 | -0.27 | -6.25 | 4.32 | 4.53 | 1.9 | 776289 | 3.94092957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.0599999 | -0.03 | -0.73 | 4.1 | 4.14 | 4.05 | 835982 |
| 1738280400 | 4.09 | 0.02 | 0.49 | 4.07 | 4.11 | 4.07 | 715602 |
| 1738194000 | 4.07 | -0.02 | -0.49 | 4.08 | 4.1 | 4.0599999 | 385439 |
| 1738107600 | 4.09 | 0.04 | 0.99 | 4.07 | 4.1 | 4.0599999 | 472412 |
| 1738021200 | 4.05 | -0.02 | -0.49 | 4.0401 | 4.075 | 4.04 | 410414 |
| 1737762000 | 4.07 | 0.04 | 0.99 | 4.07 | 4.08 | 4.04 | 452932 |
| 1737675600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737589200 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.04 | 4 | 756608 |
| 1737502800 | 4.0199999 | 0.06 | 1.52 | 4 | 4.0199999 | 3.97 | 722924 |
| 1737157200 | 3.96 | -0.09 | -2.22 | 4.01 | 4.05 | 3.93 | 5938008 |
| 1737070800 | 4.05 | -0.04 | -0.98 | 4.07 | 4.11 | 4.025 | 1625697 |
| 1736984400 | 4.09 | 0.04 | 0.99 | 4.04 | 4.09 | 4.03 | 973100 |
| 1736898000 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.07 | 4.01 | 1232495 |
| 1736811600 | 4.01 | 0.08 | 2.04 | 3.95 | 4.0199999 | 3.95 | 1754322 |
| 1736552400 | 3.93 | -0.01 | -0.25 | 3.94 | 3.98 | 3.91 | 669912 |
| 1736379600 | 3.94 | 0 | 0.00 | 3.93 | 3.95 | 3.92 | 701362 |
| 1736293200 | 3.94 | 0 | 0.00 | 3.94 | 3.96 | 3.92 | 939297 |
| 1736206800 | 3.94 | -0.06 | -1.50 | 4 | 4.0199999 | 3.92 | 1395949 |
| 1735947600 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.975 | 670943 |
| 1735861200 | 3.98 | 0.03 | 0.76 | 3.97 | 3.98 | 3.94 | 574720 |
| 1735688400 | 3.95 | 0.02 | 0.51 | 3.96 | 4 | 3.91 | 1530057 |
| 1735602000 | 3.93 | 0 | 0.00 | 3.9 | 3.96 | 3.9 | 1682013 |
| 1735342800 | 3.93 | 0.02 | 0.51 | 3.89 | 3.93 | 3.89 | 676639 |
| 1735256400 | 3.91 | 0.02 | 0.51 | 3.89 | 3.9187 | 3.86 | 710818 |
| 1735077840 | 3.89 | 0.01 | 0.26 | 3.87 | 3.91 | 3.8614 | 338092 |
| 1734997200 | 3.88 | 0.04 | 1.04 | 3.86 | 3.88 | 3.85 | 523691 |
| 1734738000 | 3.84 | 0.01 | 0.26 | 3.83 | 3.88 | 3.81 | 718348 |
| 1734651600 | 3.83 | 0 | 0.00 | 3.84 | 3.88 | 3.83 | 1174220 |
| 1734565200 | 3.83 | -0.08 | -2.05 | 3.89 | 3.89 | 3.83 | 1643048 |
| 1734478800 | 3.91 | -0.12 | -2.98 | 3.99 | 3.99 | 3.91 | 881458 |
| 1734392400 | 4.03 | -0.03 | -0.74 | 4.05 | 4.0599999 | 4.0199999 | 751300 |
| 1734133200 | 4.0599999 | 0.02 | 0.50 | 4.03 | 4.0599999 | 4.01 | 554146 |
| 1734046800 | 4.04 | -0.03 | -0.74 | 4.04 | 4.0699 | 4.03 | 493735 |
| 1733960400 | 4.07 | 0.02 | 0.49 | 4.03 | 4.07 | 4.0199999 | 815868 |
| 1733874000 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.04 | 524128 |
| 1733787600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.065 | 4.0199999 | 664640 |
| 1733528400 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.99 | 578944 |
| 1733442000 | 4.0199999 | 0.03 | 0.75 | 3.99 | 4.03 | 3.96 | 868990 |
| 1733355600 | 3.99 | 0 | 0.00 | 4.01 | 4.0199999 | 3.97 | 635992 |
| 1733269200 | 3.99 | -0.01 | -0.25 | 4 | 4.01 | 3.9801 | 882474 |
| 1733182800 | 4 | 0.03 | 0.76 | 3.95 | 4 | 3.95 | 509246 |
| 1732917840 | 3.97 | 0.02 | 0.51 | 3.95 | 3.98 | 3.94 | 567164 |
| 1732750800 | 3.95 | 0.03 | 0.77 | 3.92 | 3.95 | 3.92 | 912909 |
| 1732664400 | 3.92 | 0.02 | 0.51 | 3.9 | 3.93 | 3.9 | 913949 |
| 1732578000 | 3.9 | 0 | 0.00 | 3.9 | 3.93 | 3.89 | 871353 |
| 1732318800 | 3.9 | 0.02 | 0.52 | 3.89 | 3.91 | 3.8835 | 639022 |
| 1732232400 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.87 | 528909 |
| 1732146000 | 3.9 | 0 | 0.00 | 3.91 | 3.91 | 3.87 | 625002 |
| 1732059600 | 3.9 | -0.01 | -0.26 | 3.9 | 3.9087 | 3.87 | 762962 |
| 1731973200 | 3.91 | 0.02 | 0.51 | 3.89 | 3.91 | 3.88 | 1073934 |
| 1731714000 | 3.89 | -0.02 | -0.51 | 3.89 | 3.9 | 3.855 | 1028114 |
| 1731627600 | 3.91 | 0 | 0.00 | 3.91 | 3.93 | 3.9 | 1090179 |
| 1731541200 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 628287 |
| 1731454800 | 3.93 | -0.04 | -1.01 | 3.95 | 3.96 | 3.92 | 862387 |
| 1731368400 | 3.97 | 0.02 | 0.51 | 3.97 | 3.98 | 3.95 | 771032 |
| 1731109200 | 3.95 | 0.01 | 0.25 | 3.94 | 3.97 | 3.93 | 737397 |
| 1731022800 | 3.94 | 0.04 | 1.03 | 3.92 | 3.94 | 3.89 | 1082320 |
| 1730936400 | 3.9 | -0.05 | -1.27 | 3.9 | 3.94 | 3.88 | 1589918 |
| 1730850000 | 3.95 | 0.03 | 0.77 | 3.92 | 3.97 | 3.9144 | 779028 |
| 1730763600 | 3.92 | -0.02 | -0.51 | 3.93 | 3.94 | 3.9 | 494612 |
| 1730500800 | 3.94 | 0.04 | 1.03 | 3.9 | 3.97 | 3.89 | 975213 |
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
