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 | -0.09 | -1.82926829268 | 4.92 | 5.05 | 4.82 | 2119459 | 4.89328468 | CS |
| 4 | 0.58 | 13.6470588235 | 4.25 | 5.05 | 4.18 | 2248844 | 4.63175462 | CS |
| 12 | 0.87 | 21.9696969697 | 3.96 | 5.05 | 3.81 | 2613167 | 4.40504936 | CS |
| 26 | 0.92 | 23.5294117647 | 3.91 | 5.05 | 3.52 | 2742745 | 4.16689274 | CS |
| 52 | 1.81 | 59.9337748344 | 3.02 | 5.05 | 2.9 | 2436296 | 3.91035649 | CS |
| 156 | 0.11 | 2.33050847458 | 4.72 | 6.48 | 2.76 | 2912621 | 4.21745141 | CS |
| 260 | 2.78 | 135.609756098 | 2.05 | 6.48 | 0.39 | 2549745 | 3.62115969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 4.83 | -0.09 | -1.83 | 4.96 | 5.0199999 | 4.82 | 2325594 |
| 1736548800 | 4.92 | 0.03 | 0.61 | 5 | 5.05 | 4.89 | 2684178 |
| 1736462400 | 4.89 | 0 | 0.00 | 4.88 | 4.93 | 4.87 | 793002 |
| 1736376000 | 4.89 | -0.03 | -0.61 | 4.92 | 4.94 | 4.85 | 1667222 |
| 1736289600 | 4.92 | 0.06 | 1.23 | 4.92 | 4.94 | 4.87 | 3127301 |
| 1736203200 | 4.86 | -0.01 | -0.21 | 4.9 | 4.98 | 4.85 | 1942793 |
| 1735944000 | 4.87 | -0.01 | -0.20 | 4.87 | 4.92 | 4.84 | 1064794 |
| 1735857600 | 4.88 | 0.09 | 1.88 | 4.85 | 4.91 | 4.8099999 | 1746994 |
| 1735684800 | 4.79 | 0.06 | 1.27 | 4.76 | 4.8 | 4.7 | 2514523 |
| 1735598400 | 4.73 | 0.12 | 2.60 | 4.61 | 4.76 | 4.6 | 2047106 |
| 1735339200 | 4.61 | 0.07 | 1.54 | 4.6 | 4.65 | 4.5 | 3200068 |
| 1735069200 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.45 | 677019 |
| 1734993600 | 4.46 | 0.08 | 1.83 | 4.32 | 4.48 | 4.32 | 1518499 |
| 1734734400 | 4.38 | 0.15 | 3.55 | 4.22 | 4.4 | 4.18 | 5347312 |
| 1734648000 | 4.23 | 0.02 | 0.48 | 4.25 | 4.35 | 4.2 | 2207959 |
| 1734561600 | 4.21 | -0.1 | -2.32 | 4.3 | 4.38 | 4.19 | 1490000 |
| 1734475200 | 4.3099999 | -0.01 | -0.23 | 4.25 | 4.32 | 4.18 | 3875977 |
| 1734388800 | 4.32 | -0.07 | -1.59 | 4.32 | 4.38 | 4.3 | 1194156 |
| 1734129600 | 4.39 | -0.03 | -0.68 | 4.42 | 4.44 | 4.36 | 1950398 |
| 1734043200 | 4.42 | -0.07 | -1.56 | 4.47 | 4.48 | 4.37 | 1224332 |
| 1733956800 | 4.49 | 0.1 | 2.28 | 4.4 | 4.5 | 4.38 | 2608815 |
| 1733870400 | 4.39 | -0.11 | -2.44 | 4.48 | 4.49 | 4.38 | 1569983 |
| 1733784000 | 4.5 | 0.06 | 1.35 | 4.47 | 4.5599999 | 4.46 | 1613167 |
| 1733524800 | 4.44 | -0.2 | -4.31 | 4.61 | 4.61 | 4.44 | 2581716 |
| 1733438400 | 4.64 | 0.13 | 2.88 | 4.58 | 4.69 | 4.58 | 2052478 |
| 1733352000 | 4.51 | 0.03 | 0.67 | 4.6 | 4.67 | 4.49 | 3548464 |
| 1733265600 | 4.48 | 0.04 | 0.90 | 4.5 | 4.51 | 4.41 | 2107511 |
| 1733179200 | 4.44 | -0.02 | -0.45 | 4.43 | 4.47 | 4.39 | 3437795 |
| 1732920000 | 4.46 | 0.07 | 1.59 | 4.41 | 4.46 | 4.39 | 1327095 |
| 1732833600 | 4.39 | 0.04 | 0.92 | 4.36 | 4.42 | 4.36 | 427844 |
| 1732747200 | 4.35 | -0.05 | -1.14 | 4.41 | 4.47 | 4.34 | 2292350 |
| 1732660800 | 4.4 | -0.07 | -1.57 | 4.42 | 4.46 | 4.36 | 1870187 |
| 1732574400 | 4.47 | -0.14 | -3.04 | 4.61 | 4.61 | 4.42 | 2481964 |
| 1732315200 | 4.61 | 0.04 | 0.88 | 4.58 | 4.62 | 4.54 | 2620717 |
| 1732228800 | 4.57 | 0.14 | 3.16 | 4.44 | 4.58 | 4.44 | 3074868 |
| 1732142400 | 4.43 | 0.06 | 1.37 | 4.39 | 4.45 | 4.36 | 1503222 |
| 1732056000 | 4.37 | -0.08 | -1.80 | 4.42 | 4.49 | 4.35 | 1738777 |
| 1731969600 | 4.45 | 0.1 | 2.30 | 4.36 | 4.5 | 4.36 | 1837017 |
| 1731710400 | 4.35 | -0.03 | -0.68 | 4.35 | 4.41 | 4.3099999 | 1576115 |
| 1731624000 | 4.38 | 0.13 | 3.06 | 4.28 | 4.39 | 4.26 | 2050818 |
| 1731537600 | 4.25 | -0.03 | -0.70 | 4.29 | 4.3099999 | 4.16 | 3178763 |
| 1731451200 | 4.28 | 0 | 0.00 | 4.29 | 4.38 | 4.25 | 2152026 |
| 1731364800 | 4.28 | -0.16 | -3.60 | 4.38 | 4.42 | 4.28 | 4253023 |
| 1731105600 | 4.44 | -0.09 | -1.99 | 4.51 | 4.5199999 | 4.43 | 2563320 |
| 1731019200 | 4.53 | 0 | 0.00 | 4.5 | 4.55 | 4.42 | 4504005 |
| 1730932800 | 4.53 | 0.1 | 2.26 | 4.32 | 4.58 | 4.32 | 5278526 |
| 1730846400 | 4.43 | 0.01 | 0.23 | 4.45 | 4.49 | 4.4 | 3490254 |
| 1730760000 | 4.42 | 0.16 | 3.76 | 4.3 | 4.49 | 4.28 | 6903621 |
| 1730497200 | 4.26 | 0.11 | 2.65 | 4.24 | 4.35 | 4.2 | 6590561 |
| 1730410800 | 4.15 | 0.25 | 6.41 | 3.94 | 4.18 | 3.9 | 6858337 |
| 1730324400 | 3.9 | -0.01 | -0.26 | 3.89 | 3.94 | 3.87 | 2412276 |
| 1730238000 | 3.91 | 0 | 0.00 | 3.9 | 3.94 | 3.87 | 1589605 |
| 1730151600 | 3.91 | -0.09 | -2.25 | 3.83 | 3.92 | 3.81 | 2217055 |
| 1729892400 | 4 | 0.07 | 1.78 | 3.94 | 4.05 | 3.94 | 2901758 |
| 1729806000 | 3.93 | 0.04 | 1.03 | 3.9 | 3.95 | 3.85 | 2070785 |
| 1729719600 | 3.89 | -0.08 | -2.02 | 3.94 | 3.94 | 3.83 | 4412768 |
| 1729633200 | 3.97 | 0.04 | 1.02 | 3.96 | 4.04 | 3.94 | 2653724 |
| 1729546800 | 3.93 | 0.03 | 0.77 | 3.92 | 4.01 | 3.92 | 2245258 |
| 1729287600 | 3.9 | -0.09 | -2.26 | 3.95 | 3.98 | 3.84 | 4950556 |
| 1729201200 | 3.99 | 0.1 | 2.57 | 3.92 | 3.99 | 3.91 | 4683205 |
| 1729114800 | 3.89 | -0.12 | -2.99 | 4 | 4.01 | 3.88 | 4477626 |
| 1729028400 | 4.01 | -0.25 | -5.87 | 4.05 | 4.08 | 3.99 | 3825457 |
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
