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 | 0.42 | 10.7969151671 | 3.89 | 4.34 | 3.77 | 1664373 | 4.01522462 | CS |
| 4 | -0.09 | -2.04545454545 | 4.4 | 4.42 | 3.77 | 1727842 | 4.09610112 | CS |
| 12 | 0.51 | 13.4210526316 | 3.8 | 4.54 | 3.5 | 1466993 | 4.05063765 | CS |
| 26 | 0.96 | 28.6567164179 | 3.35 | 4.54 | 3.31 | 1487941 | 4.00293798 | CS |
| 52 | 2.29 | 113.366336634 | 2.02 | 4.54 | 2.02 | 1484721 | 3.38848803 | CS |
| 156 | 1.97 | 84.188034188 | 2.34 | 4.54 | 0.8 | 1357656 | 2.20995315 | CS |
| 260 | 3.28 | 318.446601942 | 1.03 | 4.54 | 0.55 | 1644742 | 2.11894368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 4.01 | -0.14 | -3.37 | 4.1 | 4.14 | 3.95 | 2197254 |
| 1741387200 | 4.15 | 0.1 | 2.47 | 4.07 | 4.22 | 4.04 | 1435075 |
| 1741300800 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.11 | 4 | 1209614 |
| 1741214400 | 4.0599999 | 0.17 | 4.37 | 3.81 | 4.0599999 | 3.81 | 1245729 |
| 1741128000 | 3.89 | 0 | 0.00 | 3.89 | 3.98 | 3.77 | 2234191 |
| 1741041600 | 3.89 | -0.04 | -1.02 | 3.96 | 4.04 | 3.86 | 1080264 |
| 1740782400 | 3.93 | 0.03 | 0.77 | 3.85 | 3.93 | 3.8 | 1179761 |
| 1740696000 | 3.9 | -0.13 | -3.23 | 4 | 4.05 | 3.89 | 1657444 |
| 1740609600 | 4.03 | 0.14 | 3.60 | 3.88 | 4.04 | 3.83 | 1102513 |
| 1740523200 | 3.89 | -0.15 | -3.71 | 4.04 | 4.04 | 3.85 | 1216385 |
| 1740436800 | 4.04 | 0.02 | 0.50 | 4.07 | 4.07 | 3.95 | 1134039 |
| 1740177600 | 4.0199999 | -0.26 | -6.07 | 4.25 | 4.26 | 3.99 | 2038080 |
| 1740091200 | 4.28 | 0.16 | 3.88 | 4.0199999 | 4.35 | 3.9 | 2257075 |
| 1740004800 | 4.12 | -0.07 | -1.67 | 4.16 | 4.17 | 4.08 | 1245333 |
| 1739918400 | 4.19 | 0.07 | 1.70 | 4.21 | 4.23 | 4.14 | 3958877 |
| 1739572800 | 4.12 | -0.16 | -3.74 | 4.2699999 | 4.35 | 4.07 | 1774259 |
| 1739486400 | 4.28 | 0 | 0.00 | 4.32 | 4.33 | 4.0599999 | 2844071 |
| 1739400000 | 4.28 | -0.02 | -0.47 | 4.28 | 4.37 | 4.26 | 1930135 |
| 1739313600 | 4.3 | -0.17 | -3.80 | 4.4 | 4.42 | 4.3 | 1088902 |
| 1739227200 | 4.47 | 0.17 | 3.95 | 4.42 | 4.49 | 4.36 | 2297364 |
| 1738968000 | 4.3 | 0.02 | 0.47 | 4.33 | 4.42 | 4.2699999 | 3672000 |
| 1738881600 | 4.28 | -0.15 | -3.39 | 4.41 | 4.41 | 4.23 | 2329227 |
| 1738795200 | 4.43 | 0.1 | 2.31 | 4.4 | 4.48 | 4.3 | 1821916 |
| 1738708800 | 4.33 | 0.14 | 3.34 | 4.25 | 4.37 | 4.18 | 1366388 |
| 1738622400 | 4.19 | -0.2 | -4.56 | 4.33 | 4.38 | 4.16 | 3152631 |
| 1738363200 | 4.39 | 0 | 0.00 | 4.43 | 4.54 | 4.37 | 1470966 |
| 1738276800 | 4.39 | 0.24 | 5.78 | 4.24 | 4.4 | 4.23 | 1399637 |
| 1738190400 | 4.15 | 0 | 0.00 | 4.14 | 4.22 | 4.08 | 890977 |
| 1738104000 | 4.15 | 0.11 | 2.72 | 4.0599999 | 4.16 | 4.0599999 | 924184 |
| 1738017600 | 4.04 | -0.13 | -3.12 | 4.11 | 4.14 | 3.93 | 1132375 |
| 1737758400 | 4.17 | 0.11 | 2.71 | 4.1 | 4.23 | 4.1 | 1137460 |
| 1737672000 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.07 | 3.96 | 1922455 |
| 1737585600 | 4.05 | 0.03 | 0.75 | 4.0599999 | 4.15 | 4 | 1023389 |
| 1737499200 | 4.0199999 | -0.01 | -0.25 | 4.01 | 4.18 | 4.01 | 1024196 |
| 1737412800 | 4.03 | 0.06 | 1.51 | 3.95 | 4.03 | 3.95 | 255149 |
| 1737153600 | 3.97 | 0.05 | 1.28 | 3.91 | 3.99 | 3.86 | 637998 |
| 1737067200 | 3.92 | 0.03 | 0.77 | 3.96 | 4.03 | 3.92 | 1330829 |
| 1736980800 | 3.89 | -0.07 | -1.77 | 4.0199999 | 4.04 | 3.86 | 1159201 |
| 1736894400 | 3.96 | 0.18 | 4.76 | 3.78 | 4 | 3.78 | 1554356 |
| 1736808000 | 3.78 | -0.11 | -2.83 | 3.83 | 3.85 | 3.76 | 1433222 |
| 1736548800 | 3.89 | -0.15 | -3.71 | 4.04 | 4.0599999 | 3.85 | 1594399 |
| 1736462400 | 4.04 | 0.13 | 3.32 | 3.95 | 4.05 | 3.94 | 732124 |
| 1736376000 | 3.91 | 0.17 | 4.55 | 3.8 | 3.96 | 3.74 | 1538691 |
| 1736289600 | 3.74 | 0.1 | 2.75 | 3.7 | 3.8 | 3.69 | 2435312 |
| 1736203200 | 3.64 | -0.12 | -3.19 | 3.74 | 3.76 | 3.64 | 944515 |
| 1735944000 | 3.76 | -0.02 | -0.53 | 3.77 | 3.78 | 3.7 | 535508 |
| 1735857600 | 3.78 | 0.19 | 5.29 | 3.64 | 3.81 | 3.62 | 946708 |
| 1735684800 | 3.59 | 0.07 | 1.99 | 3.53 | 3.6 | 3.51 | 621189 |
| 1735598400 | 3.52 | -0.08 | -2.22 | 3.55 | 3.57 | 3.5 | 678633 |
| 1735339200 | 3.6 | -0.02 | -0.55 | 3.58 | 3.61 | 3.52 | 647949 |
| 1735069200 | 3.62 | 0 | 0.00 | 3.64 | 3.64 | 3.58 | 201499 |
| 1734993600 | 3.62 | 0.01 | 0.28 | 3.58 | 3.63 | 3.55 | 1481574 |
| 1734734400 | 3.61 | 0.03 | 0.84 | 3.6 | 3.7 | 3.59 | 1687761 |
| 1734648000 | 3.58 | -0.05 | -1.38 | 3.67 | 3.71 | 3.56 | 1288989 |
| 1734561600 | 3.63 | -0.2 | -5.22 | 3.79 | 3.81 | 3.62 | 1170811 |
| 1734475200 | 3.83 | -0.03 | -0.78 | 3.8 | 3.85 | 3.76 | 881032 |
| 1734388800 | 3.86 | -0.07 | -1.78 | 3.94 | 3.96 | 3.85 | 804855 |
| 1734129600 | 3.93 | -0.14 | -3.44 | 4.05 | 4.05 | 3.88 | 1749864 |
| 1734043200 | 4.07 | -0.31 | -7.08 | 4.28 | 4.28 | 4.04 | 2513511 |
| 1733956800 | 4.38 | 0.25 | 6.05 | 4.14 | 4.38 | 4.14 | 1745451 |
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
