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 | -0.07 | -1.86666666667 | 3.75 | 4.61 | 3.68 | 1893108 | 4.21647848 | CS |
| 4 | -0.4 | -9.80392156863 | 4.08 | 4.61 | 3.41 | 1212024 | 3.92579219 | CS |
| 12 | -1.72 | -31.8518518519 | 5.4 | 5.67 | 3.29 | 2824718 | 4.42289677 | CS |
| 26 | -4.85 | -56.858147714 | 8.53 | 9.03 | 3.29 | 2316238 | 5.21795202 | CS |
| 52 | -3.01 | -44.9925261584 | 6.69 | 9.2 | 3.29 | 1645299 | 6.22395582 | CS |
| 156 | -5.46 | -59.7374179431 | 9.14 | 14.35 | 3.29 | 1234469 | 6.85877089 | CS |
| 260 | -10.49 | -74.0296400847 | 14.17 | 15.17 | 3.29 | 1300459 | 7.17277428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 4.21 | -0.38 | -8.28 | 4.59 | 4.59 | 4.21 | 2350330 |
| 1780353600 | 4.59 | 0.41 | 9.81 | 4.4 | 4.61 | 4.305 | 1740065 |
| 1780094400 | 4.18 | 0.16 | 3.98 | 4.0599999 | 4.26 | 4.01 | 3059946 |
| 1780008000 | 4.0199999 | 0.08 | 2.03 | 3.93 | 4.035 | 3.845 | 1462500 |
| 1779921600 | 3.94 | 0.14 | 3.68 | 3.75 | 3.95 | 3.75 | 852700 |
| 1779835200 | 3.8 | 0.12 | 3.26 | 3.66 | 3.8 | 3.62 | 1089496 |
| 1779489600 | 3.68 | 0.09 | 2.51 | 3.62 | 3.73 | 3.6101 | 874433 |
| 1779403200 | 3.59 | 0 | 0.00 | 3.55 | 3.605 | 3.44 | 1122926 |
| 1779316800 | 3.59 | -0.01 | -0.28 | 3.56 | 3.59 | 3.41 | 780568 |
| 1779230400 | 3.6 | 0 | 0.00 | 3.62 | 3.72 | 3.535 | 936432 |
| 1779144000 | 3.6 | 0.14 | 4.05 | 3.47 | 3.605 | 3.46 | 910852 |
| 1778884800 | 3.46 | -0.09 | -2.54 | 3.55 | 3.61 | 3.455 | 1041394 |
| 1778798400 | 3.55 | -0.01 | -0.28 | 3.51 | 3.55 | 3.46 | 999117 |
| 1778712000 | 3.56 | -0.1 | -2.73 | 3.61 | 3.65 | 3.48 | 1068085 |
| 1778625600 | 3.66 | -0.12 | -3.17 | 3.77 | 3.79 | 3.66 | 650505 |
| 1778539200 | 3.78 | -0.24 | -5.97 | 3.95 | 4 | 3.74 | 1038715 |
| 1778280000 | 4.0199999 | -0.1 | -2.43 | 4.1 | 4.115 | 3.93 | 1088899 |
| 1778193600 | 4.12 | 0.08 | 1.98 | 4.04 | 4.21 | 4.04 | 1130642 |
| 1778107200 | 4.04 | -0.04 | -0.98 | 4.08 | 4.09 | 3.9403 | 830847 |
| 1778020800 | 4.08 | -0.04 | -0.97 | 4.13 | 4.195 | 4.07 | 1040044 |
| 1777934400 | 4.12 | 0.01 | 0.24 | 4.07 | 4.18 | 4.05 | 1234433 |
| 1777675200 | 4.11 | 0.25 | 6.48 | 3.93 | 4.18 | 3.93 | 2011044 |
| 1777588800 | 3.86 | 0.07 | 1.85 | 3.76 | 3.865 | 3.685 | 919277 |
| 1777502400 | 3.79 | -0.14 | -3.56 | 3.87 | 3.91 | 3.745 | 1180821 |
| 1777416000 | 3.93 | 0.07 | 1.81 | 3.86 | 3.96 | 3.8 | 3701885 |
| 1777329600 | 3.86 | 0 | 0.00 | 3.8 | 3.92 | 3.78 | 1457742 |
| 1777070400 | 3.86 | 0.09 | 2.39 | 3.76 | 3.86 | 3.72 | 1582966 |
| 1776984000 | 3.77 | -0.25 | -6.22 | 3.97 | 3.97 | 3.68 | 1733521 |
| 1776897600 | 4.0199999 | 0.07 | 1.77 | 3.96 | 4.03 | 3.895 | 1120422 |
| 1776811200 | 3.95 | 0.08 | 2.07 | 3.87 | 4.0599999 | 3.87 | 1891073 |
| 1776724800 | 3.87 | 0.16 | 4.31 | 3.69 | 3.87 | 3.5899 | 1691862 |
| 1776465600 | 3.71 | 0.09 | 2.49 | 3.71 | 3.755 | 3.685 | 1482988 |
| 1776379200 | 3.62 | 0 | 0.00 | 3.62 | 3.655 | 3.545 | 930037 |
| 1776292800 | 3.62 | 0.12 | 3.43 | 3.52 | 3.66 | 3.52 | 1540781 |
| 1776206400 | 3.5 | 0.09 | 2.64 | 3.45 | 3.53 | 3.42 | 1834080 |
| 1776120000 | 3.41 | 0.07 | 2.10 | 3.34 | 3.44 | 3.3 | 1843676 |
| 1775860800 | 3.34 | -0.1 | -2.91 | 3.45 | 3.46 | 3.29 | 2285257 |
| 1775774400 | 3.44 | -0.21 | -5.75 | 3.62 | 3.635 | 3.44 | 2773821 |
| 1775688000 | 3.65 | -0.04 | -1.08 | 3.83 | 3.86 | 3.615 | 7066111 |
| 1775601600 | 3.69 | -0.22 | -5.63 | 3.925 | 3.925 | 3.66 | 2166360 |
| 1775515200 | 3.91 | 0.15 | 3.99 | 3.77 | 3.955 | 3.77 | 2129801 |
| 1775169600 | 3.76 | -0.17 | -4.33 | 3.9 | 3.9 | 3.72 | 1767055 |
| 1775083200 | 3.93 | 0.09 | 2.34 | 3.87 | 4 | 3.81 | 2825417 |
| 1774996800 | 3.84 | 0.07 | 1.86 | 3.82 | 3.91 | 3.72 | 3817730 |
| 1774910400 | 3.77 | -0.19 | -4.80 | 3.94 | 3.99 | 3.75 | 3935031 |
| 1774651200 | 3.96 | -0.3 | -7.04 | 4.26 | 4.26 | 3.95 | 3344292 |
| 1774564800 | 4.26 | -0.12 | -2.74 | 4.35 | 4.42 | 4.23 | 4024549 |
| 1774478400 | 4.38 | -0.11 | -2.45 | 4.5199999 | 4.5599999 | 4.285 | 3782612 |
| 1774392000 | 4.49 | -0.23 | -4.87 | 4.79 | 4.79 | 4.48 | 7463023 |
| 1774305600 | 4.72 | -0.02 | -0.42 | 4.8 | 5 | 4.71 | 7501490 |
| 1774046400 | 4.74 | -0.05 | -1.04 | 4.76 | 4.96 | 4.6725 | 7570783 |
| 1773960000 | 4.79 | -0.81 | -14.46 | 5.0599999 | 5.125 | 4.7699999 | 10723389 |
| 1773873600 | 5.6 | 0.07 | 1.27 | 5.5 | 5.67 | 5.44 | 7625343 |
| 1773787200 | 5.53 | 0.07 | 1.28 | 5.46 | 5.625 | 5.439 | 9109809 |
| 1773700800 | 5.46 | 0.23 | 4.40 | 5.28 | 5.54 | 5.25 | 9066510 |
| 1773441600 | 5.23 | -0.03 | -0.57 | 5.29 | 5.34 | 5.1 | 4438454 |
| 1773355200 | 5.26 | -0.21 | -3.84 | 5.45 | 5.53 | 5.2 | 5217411 |
| 1773268800 | 5.47 | -0.01 | -0.18 | 5.4 | 5.53 | 5.365 | 4974284 |
| 1773182400 | 5.48 | -0.16 | -2.84 | 5.62 | 5.65 | 5.33 | 4010785 |
| 1773096000 | 5.64 | 0.06 | 1.08 | 5.58 | 5.66 | 5.5199999 | 3041954 |
| 1772840400 | 5.58 | 0.07 | 1.27 | 5.5 | 5.63 | 5.44 | 2736977 |
| 1772754000 | 5.51 | -0.19 | -3.33 | 5.6 | 5.72 | 5.495 | 5291180 |
| 1772667600 | 5.7 | 0.03 | 0.53 | 5.7 | 5.76 | 5.65 | 2800196 |
| 1772581200 | 5.67 | 0.06 | 1.07 | 5.54 | 5.7 | 5.515 | 5582557 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
