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 | 0.07 | 2.04678362573 | 3.42 | 3.75 | 3.4 | 4052848 | 3.59019886 | CS |
| 4 | -0.31 | -8.15789473684 | 3.8 | 3.9 | 3.25 | 3569395 | 3.60619003 | CS |
| 12 | -0.73 | -17.2985781991 | 4.22 | 4.25 | 3.15 | 4339416 | 3.68345849 | CS |
| 26 | -1.33 | -27.5933609959 | 4.82 | 5.03 | 3.15 | 4640164 | 4.02812768 | CS |
| 52 | -0.78 | -18.2669789227 | 4.27 | 5.54 | 3.15 | 4741679 | 4.41940703 | CS |
| 156 | -1.69 | -32.6254826255 | 5.18 | 9.16 | 3.15 | 5054303 | 5.36737187 | CS |
| 260 | 2 | 134.228187919 | 1.49 | 9.16 | 0.27 | 5143544 | 3.87732421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 3.49 | -0.02 | -0.57 | 3.51 | 3.56 | 3.45 | 3345454 |
| 1739486400 | 3.51 | -0.02 | -0.57 | 3.5 | 3.54 | 3.48 | 2802666 |
| 1739400000 | 3.53 | -0.16 | -4.34 | 3.65 | 3.69 | 3.51 | 4099945 |
| 1739313600 | 3.69 | 0.02 | 0.54 | 3.7 | 3.75 | 3.66 | 3060296 |
| 1739227200 | 3.67 | 0.19 | 5.46 | 3.52 | 3.68 | 3.5 | 6849247 |
| 1738968000 | 3.48 | 0.08 | 2.35 | 3.42 | 3.52 | 3.4 | 3452087 |
| 1738881600 | 3.4 | -0.1 | -2.86 | 3.52 | 3.54 | 3.36 | 2712682 |
| 1738795200 | 3.5 | -0.04 | -1.13 | 3.54 | 3.55 | 3.47 | 2378993 |
| 1738708800 | 3.54 | 0.14 | 4.12 | 3.42 | 3.54 | 3.36 | 3452152 |
| 1738622400 | 3.4 | -0.09 | -2.58 | 3.25 | 3.48 | 3.25 | 3918046 |
| 1738363200 | 3.49 | -0.14 | -3.86 | 3.63 | 3.64 | 3.49 | 3491286 |
| 1738276800 | 3.63 | 0.04 | 1.11 | 3.61 | 3.65 | 3.57 | 3477471 |
| 1738190400 | 3.59 | 0.07 | 1.99 | 3.49 | 3.61 | 3.49 | 4104011 |
| 1738104000 | 3.52 | -0.03 | -0.85 | 3.59 | 3.6 | 3.51 | 2885000 |
| 1738017600 | 3.55 | -0.1 | -2.74 | 3.59 | 3.64 | 3.5 | 4138275 |
| 1737758400 | 3.65 | -0.03 | -0.82 | 3.67 | 3.7 | 3.6 | 2897883 |
| 1737672000 | 3.68 | -0.07 | -1.87 | 3.75 | 3.84 | 3.66 | 3434334 |
| 1737585600 | 3.75 | 0 | 0.00 | 3.75 | 3.82 | 3.72 | 4288189 |
| 1737499200 | 3.75 | -0.15 | -3.85 | 3.81 | 3.83 | 3.69 | 4440751 |
| 1737412800 | 3.9 | 0.08 | 2.09 | 3.78 | 3.9 | 3.78 | 2877023 |
| 1737153600 | 3.82 | 0.01 | 0.26 | 3.8 | 3.85 | 3.78 | 2627555 |
| 1737067200 | 3.81 | -0.12 | -3.05 | 3.89 | 3.98 | 3.81 | 3673175 |
| 1736980800 | 3.93 | 0.07 | 1.81 | 3.9 | 3.96 | 3.86 | 3359745 |
| 1736894400 | 3.86 | -0.04 | -1.03 | 3.84 | 3.93 | 3.83 | 3516230 |
| 1736808000 | 3.9 | -0.02 | -0.51 | 3.99 | 4.0599999 | 3.89 | 8081578 |
| 1736548800 | 3.92 | 0.08 | 2.08 | 3.92 | 4 | 3.87 | 8980956 |
| 1736462400 | 3.84 | -0.01 | -0.26 | 3.82 | 3.85 | 3.82 | 1309728 |
| 1736376000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.86 | 3.79 | 3543632 |
| 1736289600 | 3.84 | 0.05 | 1.32 | 3.82 | 3.88 | 3.8 | 4648835 |
| 1736203200 | 3.79 | -0.02 | -0.52 | 3.84 | 3.91 | 3.76 | 5772846 |
| 1735944000 | 3.81 | 0 | 0.00 | 3.82 | 3.88 | 3.77 | 3513796 |
| 1735857600 | 3.81 | 0.11 | 2.97 | 3.79 | 3.87 | 3.77 | 4984130 |
| 1735684800 | 3.7 | 0.18 | 5.11 | 3.55 | 3.72 | 3.54 | 3325206 |
| 1735598400 | 3.52 | 0.04 | 1.15 | 3.49 | 3.58 | 3.46 | 4586682 |
| 1735339200 | 3.48 | 0 | 0.00 | 3.48 | 3.53 | 3.42 | 3598139 |
| 1735069200 | 3.48 | 0.06 | 1.75 | 3.45 | 3.5 | 3.41 | 1595312 |
| 1734993600 | 3.42 | 0.14 | 4.27 | 3.29 | 3.43 | 3.25 | 6076998 |
| 1734734400 | 3.2799999 | 0.06 | 1.86 | 3.16 | 3.31 | 3.15 | 5422659 |
| 1734648000 | 3.22 | -0.05 | -1.53 | 3.2799999 | 3.33 | 3.19 | 4121140 |
| 1734561600 | 3.27 | -0.1 | -2.97 | 3.39 | 3.4 | 3.25 | 6017103 |
| 1734475200 | 3.37 | -0.02 | -0.59 | 3.32 | 3.38 | 3.24 | 6708750 |
| 1734388800 | 3.39 | -0.18 | -5.04 | 3.52 | 3.52 | 3.37 | 6599707 |
| 1734129600 | 3.57 | -0.03 | -0.83 | 3.6 | 3.6 | 3.53 | 2450518 |
| 1734043200 | 3.6 | -0.08 | -2.17 | 3.66 | 3.67 | 3.56 | 4386488 |
| 1733956800 | 3.68 | 0.12 | 3.37 | 3.6 | 3.68 | 3.55 | 4689952 |
| 1733870400 | 3.56 | -0.06 | -1.66 | 3.62 | 3.64 | 3.56 | 5036205 |
| 1733784000 | 3.62 | -0.04 | -1.09 | 3.68 | 3.72 | 3.62 | 4334009 |
| 1733524800 | 3.66 | -0.12 | -3.17 | 3.76 | 3.76 | 3.64 | 4413889 |
| 1733438400 | 3.78 | 0.01 | 0.27 | 3.79 | 3.83 | 3.74 | 4984271 |
| 1733352000 | 3.77 | -0.21 | -5.28 | 4 | 4 | 3.66 | 15323463 |
| 1733265600 | 3.98 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.93 | 4578153 |
| 1733179200 | 3.97 | -0.01 | -0.25 | 3.98 | 4 | 3.91 | 3046322 |
| 1732920000 | 3.98 | -0.02 | -0.50 | 4 | 4.01 | 3.96 | 3107619 |
| 1732833600 | 4 | 0.02 | 0.50 | 3.97 | 4 | 3.97 | 1398278 |
| 1732747200 | 3.98 | 0.01 | 0.25 | 3.97 | 4.07 | 3.95 | 4136676 |
| 1732660800 | 3.97 | -0.09 | -2.22 | 4.05 | 4.0599999 | 3.94 | 5597882 |
| 1732574400 | 4.0599999 | -0.16 | -3.79 | 4.2 | 4.25 | 4.03 | 5809507 |
| 1732315200 | 4.22 | 0 | 0.00 | 4.22 | 4.25 | 4.17 | 3229248 |
| 1732228800 | 4.22 | 0.02 | 0.48 | 4.26 | 4.3099999 | 4.21 | 4019747 |
| 1732142400 | 4.2 | 0.07 | 1.69 | 4.17 | 4.24 | 4.16 | 3218680 |
| 1732056000 | 4.13 | -0.07 | -1.67 | 4.16 | 4.23 | 4.13 | 2033399 |
| 1731969600 | 4.2 | 0.06 | 1.45 | 4.14 | 4.25 | 4.14 | 2882310 |
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
