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 | -0.16 | -2.96296296296 | 5.4 | 5.41 | 4.75 | 316782 | 4.97745868 | CS |
| 4 | 0.12 | 2.34375 | 5.12 | 6.36 | 4.75 | 398132 | 5.41547188 | CS |
| 12 | 0.34 | 6.9387755102 | 4.9 | 6.36 | 4.65 | 318080 | 5.2010208 | CS |
| 26 | -3.2 | -37.9146919431 | 8.44 | 9.46 | 3.9 | 314746 | 5.75537527 | CS |
| 52 | -4.27 | -44.9001051525 | 9.51 | 15.56 | 3.9 | 257755 | 7.87043726 | CS |
| 156 | -38.83 | -88.109825278 | 44.07 | 45.54 | 3.9 | 200801 | 17.29978577 | CS |
| 260 | -36.76 | -87.5238095238 | 42 | 49.43 | 3.9 | 181883 | 20.34700228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 5.24 | 0.23 | 4.59 | 5.05 | 5.36 | 5.0199999 | 453650 |
| 1732228800 | 5.01 | 0.13 | 2.66 | 4.89 | 5.03 | 4.85 | 180688 |
| 1732142400 | 4.88 | 0.01 | 0.21 | 4.87 | 4.95 | 4.82 | 232460 |
| 1732056000 | 4.87 | -0.1 | -2.01 | 4.92 | 4.92 | 4.75 | 331486 |
| 1731969600 | 4.97 | -0.14 | -2.74 | 5.1 | 5.22 | 4.9 | 420302 |
| 1731710400 | 5.11 | -0.33 | -6.07 | 5.4 | 5.41 | 5.11 | 418974 |
| 1731624000 | 5.44 | 0.2 | 3.82 | 5.28 | 5.51 | 5.22 | 323581 |
| 1731537600 | 5.24 | -0.17 | -3.14 | 5.42 | 5.45 | 5.18 | 469693 |
| 1731451200 | 5.41 | -0.78 | -12.60 | 6.12 | 6.17 | 5.39 | 951677 |
| 1731364800 | 6.19 | 0.93 | 17.68 | 5.23 | 6.29 | 5.2 | 1407666 |
| 1731105600 | 5.26 | -0.23 | -4.19 | 5.9 | 6.36 | 5.19 | 826849 |
| 1731019200 | 5.49 | -0.04 | -0.72 | 5.51 | 5.65 | 5.47 | 371458 |
| 1730932800 | 5.53 | 0.11 | 2.03 | 5.44 | 5.62 | 5.39 | 342566 |
| 1730846400 | 5.42 | 0.17 | 3.24 | 5.25 | 5.44 | 5.25 | 252575 |
| 1730760000 | 5.25 | -0.07 | -1.32 | 5.32 | 5.42 | 5.25 | 233841 |
| 1730497200 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.41 | 5.25 | 233221 |
| 1730410800 | 5.3099999 | -0.01 | -0.19 | 5.24 | 5.38 | 5.24 | 134051 |
| 1730324400 | 5.32 | 0.2 | 3.91 | 5.12 | 5.34 | 5.12 | 231640 |
| 1730238000 | 5.12 | -0.1 | -1.92 | 5.15 | 5.3099999 | 5.1 | 240199 |
| 1730151600 | 5.22 | 0.09 | 1.75 | 5.11 | 5.2699999 | 5.08 | 161649 |
| 1729892400 | 5.13 | 0.02 | 0.39 | 5.12 | 5.28 | 5.1 | 198060 |
| 1729806000 | 5.11 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.08 | 272811 |
| 1729719600 | 5.16 | -0.06 | -1.15 | 5.15 | 5.21 | 5.11 | 248208 |
| 1729633200 | 5.22 | -0.02 | -0.38 | 5.25 | 5.25 | 5.08 | 202364 |
| 1729546800 | 5.24 | -0.14 | -2.60 | 5.37 | 5.39 | 5.17 | 274259 |
| 1729287600 | 5.38 | 0.09 | 1.70 | 5.3 | 5.43 | 5.22 | 215288 |
| 1729201200 | 5.29 | 0 | 0.00 | 5.36 | 5.36 | 5.21 | 176019 |
| 1729114800 | 5.29 | 0.05 | 0.95 | 5.29 | 5.4 | 5.23 | 377883 |
| 1729028400 | 5.24 | -0.02 | -0.38 | 5.26 | 5.3 | 5.14 | 385886 |
| 1728682800 | 5.26 | 0.25 | 4.99 | 5.0199999 | 5.2699999 | 5.0199999 | 360248 |
| 1728596400 | 5.01 | -0.01 | -0.20 | 4.98 | 5.0199999 | 4.95 | 164682 |
| 1728510000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1728423600 | 5.0199999 | -0.03 | -0.59 | 5.03 | 5.09 | 4.98 | 152541 |
| 1728337200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.12 | 4.95 | 218561 |
| 1728078000 | 5.09 | 0.09 | 1.80 | 5.1 | 5.16 | 5.0599999 | 264203 |
| 1727991600 | 5 | 0 | 0.00 | 4.98 | 5.05 | 4.92 | 227971 |
| 1727905200 | 5 | -0.06 | -1.19 | 5 | 5.04 | 4.96 | 174129 |
| 1727818800 | 5.0599999 | -0.22 | -4.17 | 5.25 | 5.26 | 4.96 | 455801 |
| 1727730000 | 5.28 | 0.17 | 3.33 | 5.05 | 5.33 | 5.05 | 568131 |
| 1727473200 | 5.11 | 0.26 | 5.36 | 4.82 | 5.15 | 4.82 | 482163 |
| 1727386800 | 4.85 | 0.14 | 2.97 | 4.76 | 4.94 | 4.76 | 262025 |
| 1727300400 | 4.71 | -0.09 | -1.88 | 4.8099999 | 4.8099999 | 4.69 | 202633 |
| 1727214000 | 4.8 | 0.15 | 3.23 | 4.7 | 4.84 | 4.66 | 309977 |
| 1727127600 | 4.65 | -0.2 | -4.12 | 4.86 | 4.86 | 4.65 | 271832 |
| 1726868400 | 4.85 | -0.1 | -2.02 | 4.93 | 5.01 | 4.82 | 413386 |
| 1726782000 | 4.95 | -0.04 | -0.80 | 5.1 | 5.1 | 4.93 | 180765 |
| 1726695600 | 4.99 | -0.1 | -1.96 | 5.09 | 5.16 | 4.98 | 280238 |
| 1726609200 | 5.09 | 0.09 | 1.80 | 5.01 | 5.2 | 5 | 380310 |
| 1726522800 | 5 | 0.05 | 1.01 | 4.94 | 5.03 | 4.94 | 205958 |
| 1726263600 | 4.95 | -0.03 | -0.60 | 4.98 | 5.03 | 4.9 | 221317 |
| 1726177200 | 4.98 | -0.01 | -0.20 | 4.95 | 5.07 | 4.87 | 232402 |
| 1726090800 | 4.99 | 0.08 | 1.63 | 4.9 | 5.09 | 4.88 | 372709 |
| 1726004400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1725918000 | 4.91 | -0.06 | -1.21 | 4.99 | 5.17 | 4.91 | 222485 |
| 1725658800 | 4.97 | 0.1 | 2.05 | 4.85 | 5.09 | 4.85 | 273942 |
| 1725572400 | 4.87 | 0.02 | 0.41 | 4.85 | 4.93 | 4.82 | 220182 |
| 1725486000 | 4.85 | 0.04 | 0.83 | 4.76 | 4.97 | 4.7 | 277508 |
| 1725399600 | 4.8099999 | -0.13 | -2.63 | 4.87 | 4.97 | 4.7699999 | 212206 |
| 1725054000 | 4.94 | 0.07 | 1.44 | 4.9 | 5.01 | 4.82 | 345174 |
| 1724967600 | 4.87 | 0.02 | 0.41 | 4.85 | 4.96 | 4.74 | 427152 |
| 1724881200 | 4.85 | -0.14 | -2.81 | 5 | 5.11 | 4.76 | 273891 |
| 1724794800 | 4.99 | -0.19 | -3.67 | 5.11 | 5.17 | 4.96 | 263469 |
| 1724708400 | 5.18 | 0.4 | 8.37 | 4.78 | 5.2 | 4.78 | 473355 |
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
