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 | -0.09 | -2.19512195122 | 4.1 | 4.18 | 4.01 | 600305 | 4.1134758 | CS |
| 4 | -0.11 | -2.66990291262 | 4.12 | 4.21 | 4.01 | 637683 | 4.12832203 | CS |
| 12 | 0.02 | 0.501253132832 | 3.99 | 4.21 | 3.81 | 858403 | 4.01732861 | CS |
| 26 | -0.32 | -7.39030023095 | 4.33 | 4.39 | 3.81 | 866253 | 4.00362013 | CS |
| 52 | -0.14 | -3.3734939759 | 4.15 | 4.46 | 3.81 | 774839 | 4.12904925 | CS |
| 156 | -0.27 | -6.30841121495 | 4.28 | 4.46 | 3.55 | 752503 | 3.98204468 | CS |
| 260 | 0.2 | 5.24934383202 | 3.81 | 4.53 | 1.9 | 766671 | 3.93725302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.07 | -0.05 | -1.21 | 4.1 | 4.1299 | 4.07 | 592223 |
| 1741390800 | 4.12 | -0.01 | -0.24 | 4.11 | 4.14 | 4.08 | 610244 |
| 1741304400 | 4.13 | -0.01 | -0.24 | 4.12 | 4.18 | 4.12 | 637489 |
| 1741218000 | 4.14 | 0.03 | 0.73 | 4.11 | 4.16 | 4.1 | 506746 |
| 1741131600 | 4.11 | -0.02 | -0.48 | 4.1 | 4.15 | 4.05 | 649520 |
| 1741045200 | 4.13 | -0.02 | -0.48 | 4.17 | 4.18 | 4.13 | 615925 |
| 1740786000 | 4.15 | 0.02 | 0.48 | 4.16 | 4.21 | 4.14 | 941063 |
| 1740699600 | 4.13 | -0.01 | -0.24 | 4.14 | 4.21 | 4.13 | 841729 |
| 1740613200 | 4.14 | 0.01 | 0.24 | 4.15 | 4.15 | 4.11 | 345128 |
| 1740526800 | 4.13 | 0 | 0.00 | 4.14 | 4.18 | 4.12 | 697463 |
| 1740440400 | 4.13 | 0 | 0.00 | 4.13 | 4.15 | 4.1 | 485130 |
| 1740181200 | 4.13 | -0.01 | -0.24 | 4.14 | 4.17 | 4.12 | 816869 |
| 1740094800 | 4.14 | 0.01 | 0.24 | 4.13 | 4.1665 | 4.12 | 678178 |
| 1740008400 | 4.13 | 0.01 | 0.24 | 4.11 | 4.13 | 4.11 | 408556 |
| 1739922000 | 4.12 | -0.03 | -0.72 | 4.08 | 4.16 | 4.08 | 1364533 |
| 1739576400 | 4.15 | 0.01 | 0.24 | 4.15 | 4.16 | 4.14 | 452461 |
| 1739490000 | 4.14 | 0.01 | 0.24 | 4.14 | 4.165 | 4.1001 | 480936 |
| 1739403600 | 4.13 | 0 | 0.00 | 4.12 | 4.14 | 4.1 | 453371 |
| 1739317200 | 4.13 | 0.02 | 0.49 | 4.12 | 4.15 | 4.1 | 533104 |
| 1739230800 | 4.11 | 0 | 0.00 | 4.11 | 4.1399 | 4.09 | 458594 |
| 1738971600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.09 | 463581 |
| 1738885200 | 4.1 | 0.03 | 0.74 | 4.07 | 4.11 | 4.0599999 | 536540 |
| 1738798800 | 4.07 | 0 | 0.00 | 4.0599999 | 4.095 | 4.05 | 596446 |
| 1738712400 | 4.07 | -0.02 | -0.49 | 4.07 | 4.09 | 4.04 | 490485 |
| 1738626000 | 4.09 | 0.03 | 0.74 | 4.05 | 4.09 | 4.03 | 534791 |
| 1738366800 | 4.0599999 | -0.03 | -0.73 | 4.11 | 4.14 | 4.05 | 905230 |
| 1738280400 | 4.09 | 0.02 | 0.49 | 4.07 | 4.11 | 4.07 | 715603 |
| 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 | 3.99 | 4.0199999 | 3.97 | 690701 |
| 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 | 3.935 | 3.98 | 3.91 | 620645 |
| 1736379600 | 3.94 | 0 | 0.00 | 3.9365 | 3.95 | 3.92 | 687096 |
| 1736293200 | 3.94 | 0 | 0.00 | 3.945 | 3.96 | 3.92 | 896830 |
| 1736206800 | 3.94 | -0.06 | -1.50 | 3.99 | 4.0199999 | 3.92 | 1382414 |
| 1735947600 | 4 | 0.02 | 0.50 | 3.985 | 4 | 3.98 | 599387 |
| 1735861200 | 3.98 | 0.03 | 0.76 | 3.97 | 3.98 | 3.94 | 555160 |
| 1735688400 | 3.95 | 0.02 | 0.51 | 3.96 | 4 | 3.91 | 1530057 |
| 1735602000 | 3.93 | 0 | 0.00 | 3.9014 | 3.96 | 3.9014 | 1594367 |
| 1735342800 | 3.93 | 0.02 | 0.51 | 3.89 | 3.93 | 3.89 | 651945 |
| 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 | 3.87 | 3.88 | 3.85 | 508769 |
| 1734738000 | 3.84 | 0.01 | 0.26 | 3.8297 | 3.88 | 3.81 | 669125 |
| 1734651600 | 3.83 | 0 | 0.00 | 3.84 | 3.88 | 3.83 | 1131298 |
| 1734565200 | 3.83 | -0.08 | -2.05 | 3.87 | 3.89 | 3.83 | 1541912 |
| 1734478800 | 3.91 | -0.12 | -2.98 | 3.98 | 3.98 | 3.91 | 838638 |
| 1734392400 | 4.03 | -0.03 | -0.74 | 4.0457 | 4.0599999 | 4.0199999 | 675524 |
| 1734133200 | 4.0599999 | 0.02 | 0.50 | 4.03 | 4.0599999 | 4.01 | 522591 |
| 1734046800 | 4.04 | -0.03 | -0.74 | 4.0364 | 4.0699 | 4.03 | 475047 |
| 1733960400 | 4.07 | 0.02 | 0.49 | 4.0305 | 4.07 | 4.0199999 | 794723 |
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
