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 | 0.03 | 3.75 | 0.8 | 0.84 | 0.78 | 3981 | 0.8018945 | CS |
| 4 | -0.12 | -12.6315789474 | 0.95 | 0.95 | 0.7 | 12210 | 0.80011839 | CS |
| 12 | -0.01 | -1.19047619048 | 0.84 | 1.12 | 0.7 | 14925 | 0.91712265 | CS |
| 26 | 0.12 | 16.9014084507 | 0.71 | 1.12 | 0.63 | 12295 | 0.84460999 | CS |
| 52 | 0.39 | 88.6363636364 | 0.44 | 1.12 | 0.425 | 17318 | 0.72030527 | CS |
| 156 | -0.09 | -9.78260869565 | 0.92 | 1.39 | 0.41 | 11502 | 0.82054765 | CS |
| 260 | 0.1 | 13.698630137 | 0.73 | 1.9 | 0.41 | 15505 | 1.04932617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 1500 |
| 1732574400 | 0.84 | 0.04 | 5.00 | 0.81 | 0.84 | 0.8 | 3651 |
| 1732315200 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 5421 |
| 1732228800 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.78 | 8500 |
| 1732142400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 42 |
| 1732056000 | 0.79 | 0.01 | 1.28 | 0.8 | 0.8 | 0.79 | 2291 |
| 1731969600 | 0.78 | 0.03 | 4.00 | 0.77 | 0.78 | 0.77 | 7000 |
| 1731710400 | 0.75 | 0 | 0.00 | 0.71 | 0.75 | 0.71 | 11500 |
| 1731624000 | 0.75 | 0.05 | 7.14 | 0.74 | 0.78 | 0.74 | 13500 |
| 1731537600 | 0.7 | -0.07 | -9.09 | 0.78 | 0.78 | 0.7 | 34659 |
| 1731451200 | 0.77 | -0.01 | -1.28 | 0.78 | 0.79 | 0.77 | 22556 |
| 1731364800 | 0.78 | -0.09 | -10.34 | 0.83 | 0.83 | 0.77 | 46790 |
| 1731105600 | 0.87 | 0.01 | 1.16 | 0.86 | 0.87 | 0.86 | 18500 |
| 1731019200 | 0.86 | 0.01 | 1.18 | 0.88 | 0.88 | 0.86 | 6673 |
| 1730932800 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.84 | 24700 |
| 1730846400 | 0.86 | -0.01 | -1.15 | 0.89 | 0.9 | 0.86 | 9863 |
| 1730760000 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.87 | 7600 |
| 1730497200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2046 |
| 1730410800 | 0.9 | -0.05 | -5.26 | 0.93 | 0.93 | 0.87 | 9890 |
| 1730324400 | 0.95 | 0.02 | 2.15 | 0.94 | 0.95 | 0.94 | 2000 |
| 1730238000 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.93 | 7014 |
| 1730151600 | 0.92 | -0.01 | -1.08 | 0.9 | 0.93 | 0.87 | 12248 |
| 1729892400 | 0.93 | -0.03 | -3.13 | 0.93 | 0.95 | 0.93 | 9400 |
| 1729806000 | 0.96 | -0.02 | -2.04 | 0.93 | 0.96 | 0.93 | 10100 |
| 1729719600 | 0.98 | -0.03 | -2.97 | 0.97 | 0.99 | 0.96 | 10084 |
| 1729633200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 200 |
| 1729546800 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 1.01 | 32175 |
| 1729287600 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.04 | 6245 |
| 1729201200 | 1.04 | 0.04 | 4.00 | 1.04 | 1.04 | 1.04 | 100 |
| 1729114800 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.99 | 20330 |
| 1729028400 | 0.99 | -0.04 | -3.88 | 1.02 | 1.02 | 0.95 | 50178 |
| 1728682800 | 1.03 | 0.02 | 1.98 | 1.01 | 1.06 | 1.01 | 24327 |
| 1728596400 | 1.01 | 0.02 | 2.02 | 0.98 | 1.03 | 0.98 | 15500 |
| 1728510000 | 0.99 | -0.03 | -2.94 | 1.01 | 1.01 | 0.97 | 23770 |
| 1728423600 | 1.02 | -0.04 | -3.77 | 1.07 | 1.07 | 1.02 | 16701 |
| 1728337200 | 1.06 | -0.05 | -4.50 | 1.1 | 1.11 | 1.05 | 2805 |
| 1728078000 | 1.11 | 0.04 | 3.74 | 1.04 | 1.12 | 1.04 | 15834 |
| 1727991600 | 1.07 | -0.04 | -3.60 | 1.1 | 1.1 | 1.07 | 32400 |
| 1727905200 | 1.11 | 0.05 | 4.72 | 1.06 | 1.11 | 1.06 | 3201 |
| 1727818800 | 1.06 | 0.03 | 2.91 | 1.07 | 1.12 | 1.06 | 17100 |
| 1727732400 | 1.03 | 0.04 | 4.04 | 0.98 | 1.03 | 0.98 | 2102 |
| 1727473200 | 0.99 | -0.04 | -3.88 | 1.05 | 1.07 | 0.96 | 40334 |
| 1727386800 | 1.03 | 0.05 | 5.10 | 1 | 1.05 | 1 | 18761 |
| 1727300400 | 0.98 | 0.03 | 3.16 | 0.99 | 0.99 | 0.98 | 12004 |
| 1727214000 | 0.95 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 30600 |
| 1727127600 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 34618 |
| 1726868400 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 9500 |
| 1726782000 | 0.95 | -0.02 | -2.06 | 0.91 | 0.96 | 0.91 | 28100 |
| 1726695600 | 0.97 | 0.04 | 4.30 | 0.95 | 0.97 | 0.95 | 5138 |
| 1726609200 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.91 | 3000 |
| 1726522800 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.93 | 12850 |
| 1726263600 | 0.95 | 0.07 | 7.95 | 0.95 | 0.97 | 0.94 | 4824 |
| 1726177200 | 0.88 | 0.02 | 2.33 | 0.85 | 0.88 | 0.85 | 32438 |
| 1726090800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1726004400 | 0.86 | 0.03 | 3.61 | 0.8199999 | 0.86 | 0.8 | 48200 |
| 1725918000 | 0.83 | 0.04 | 5.06 | 0.8199999 | 0.83 | 0.8199999 | 2500 |
| 1725658800 | 0.79 | 0.03 | 3.95 | 0.79 | 0.79 | 0.79 | 700 |
| 1725572400 | 0.76 | -0.01 | -1.30 | 0.8 | 0.8 | 0.72 | 16700 |
| 1725486000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 1000 |
| 1725399600 | 0.77 | -0.07 | -8.33 | 0.84 | 0.84 | 0.77 | 30287 |
| 1725054000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 2500 |
| 1724967600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.88 | 0.84 | 20700 |
| 1724881200 | 0.86 | 0.02 | 2.38 | 0.89 | 0.89 | 0.85 | 11558 |
| 1724794800 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 6000 |
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
