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 | 3.5 | 2 | 2.07 | 1.94 | 15157 | 2.02017101 | CS |
| 4 | -0.01 | -0.480769230769 | 2.08 | 2.24 | 1.85 | 11535 | 2.02601068 | CS |
| 12 | -0.03 | -1.42857142857 | 2.1 | 2.77 | 1.85 | 15568 | 2.20133889 | CS |
| 26 | -0.18 | -8 | 2.25 | 2.77 | 1.78 | 13618 | 2.13343596 | CS |
| 52 | -0.86 | -29.3515358362 | 2.93 | 3.3 | 1.78 | 12374 | 2.41136947 | CS |
| 156 | -3.14 | -60.2687140115 | 5.21 | 5.87 | 1.78 | 14420 | 4.07564758 | CS |
| 260 | -4.29 | -67.4528301887 | 6.36 | 6.36 | 1 | 15299 | 4.06757458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 2.07 | 0.02 | 0.98 | 2.0299999 | 2.07 | 2.02 | 10103 |
| 1732833600 | 2.05 | 0.03 | 1.49 | 2.0299999 | 2.05 | 2.0299999 | 6875 |
| 1732747200 | 2.02 | 0.01 | 0.50 | 2.02 | 2.05 | 2.0099999 | 20800 |
| 1732660800 | 2.0099999 | -0.02 | -0.99 | 2 | 2.02 | 2 | 24310 |
| 1732574400 | 2.0299999 | 0.04 | 2.01 | 1.94 | 2.04 | 1.94 | 19096 |
| 1732315200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 4705 |
| 1732228800 | 2 | 0 | 0.00 | 1.99 | 2 | 1.98 | 3900 |
| 1732142400 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.98 | 20610 |
| 1732056000 | 1.99 | 0.02 | 1.02 | 1.98 | 2 | 1.97 | 2700 |
| 1731969600 | 1.97 | -0.1 | -4.83 | 2.1 | 2.1 | 1.85 | 55834 |
| 1731710400 | 2.07 | -0.02 | -0.96 | 2.1 | 2.1 | 2.06 | 4500 |
| 1731624000 | 2.09 | 0.02 | 0.97 | 2.1 | 2.1 | 2.08 | 8910 |
| 1731537600 | 2.07 | -0.02 | -0.96 | 2.1 | 2.1 | 2.05 | 9800 |
| 1731451200 | 2.09 | -0.03 | -1.42 | 2.16 | 2.16 | 2.09 | 2800 |
| 1731364800 | 2.12 | -0.07 | -3.20 | 2.16 | 2.16 | 2.1 | 8975 |
| 1731105600 | 2.19 | 0.01 | 0.46 | 2.15 | 2.19 | 2.15 | 1303 |
| 1731019200 | 2.18 | 0 | 0.00 | 2.23 | 2.24 | 2.13 | 4600 |
| 1730932800 | 2.18 | 0.12 | 5.83 | 2.14 | 2.18 | 2.14 | 2603 |
| 1730846400 | 2.06 | 0 | 0.00 | 2.12 | 2.12 | 2.06 | 1002 |
| 1730760000 | 2.06 | 0.01 | 0.49 | 2.08 | 2.08 | 2.05 | 6900 |
| 1730497200 | 2.05 | -0.03 | -1.44 | 2.08 | 2.11 | 2.05 | 20478 |
| 1730410800 | 2.08 | -0.02 | -0.95 | 2.05 | 2.15 | 2.05 | 2600 |
| 1730324400 | 2.1 | -0.02 | -0.94 | 2.13 | 2.13 | 2.1 | 30738 |
| 1730238000 | 2.12 | -0.06 | -2.75 | 2.16 | 2.16 | 2.12 | 15132 |
| 1730151600 | 2.18 | 0 | 0.00 | 2.16 | 2.18 | 2.16 | 2825 |
| 1729892400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 900 |
| 1729806000 | 2.18 | 0.01 | 0.46 | 2.2 | 2.2 | 2.15 | 7000 |
| 1729719600 | 2.17 | -0.01 | -0.46 | 2.24 | 2.39 | 2.17 | 6800 |
| 1729633200 | 2.18 | 0.01 | 0.46 | 2.23 | 2.23 | 2.18 | 6274 |
| 1729546800 | 2.17 | -0.02 | -0.91 | 2.19 | 2.19 | 2.15 | 9507 |
| 1729287600 | 2.19 | 0.06 | 2.82 | 2.17 | 2.2 | 2.17 | 4000 |
| 1729201200 | 2.13 | -0.02 | -0.93 | 2.24 | 2.24 | 2.12 | 16370 |
| 1729114800 | 2.15 | 0.03 | 1.42 | 2.25 | 2.25 | 2.14 | 11000 |
| 1729028400 | 2.12 | -0.03 | -1.40 | 2.16 | 2.25 | 2.12 | 22266 |
| 1728682800 | 2.15 | -0.2 | -8.51 | 2.25 | 2.35 | 2.05 | 46213 |
| 1728596400 | 2.35 | -0.31 | -11.65 | 2.65 | 2.65 | 2.35 | 61515 |
| 1728510000 | 2.66 | 0.11 | 4.31 | 2.6 | 2.66 | 2.57 | 6100 |
| 1728423600 | 2.55 | -0.08 | -3.04 | 2.61 | 2.61 | 2.45 | 10322 |
| 1728337200 | 2.63 | 0.01 | 0.38 | 2.7 | 2.77 | 2.62 | 13125 |
| 1728078000 | 2.62 | 0.17 | 6.94 | 2.5099999 | 2.72 | 2.5099999 | 18123 |
| 1727991600 | 2.45 | 0.05 | 2.08 | 2.4 | 2.5 | 2.39 | 19600 |
| 1727905200 | 2.4 | 0.02 | 0.84 | 2.42 | 2.43 | 2.39 | 5658 |
| 1727818800 | 2.38 | -0.02 | -0.83 | 2.38 | 2.38 | 2.38 | 400 |
| 1727732400 | 2.4 | 0.01 | 0.42 | 2.39 | 2.45 | 2.38 | 7650 |
| 1727473200 | 2.39 | 0 | 0.00 | 2.39 | 2.44 | 2.39 | 18400 |
| 1727386800 | 2.39 | 0.09 | 3.91 | 2.32 | 2.4 | 2.32 | 10800 |
| 1727300400 | 2.3 | -0.05 | -2.13 | 2.29 | 2.35 | 2.29 | 8400 |
| 1727214000 | 2.35 | 0.03 | 1.29 | 2.35 | 2.35 | 2.27 | 20700 |
| 1727127600 | 2.32 | -0.01 | -0.43 | 2.42 | 2.45 | 2.32 | 7700 |
| 1726868400 | 2.33 | 0.04 | 1.75 | 2.31 | 2.42 | 2.3 | 83137 |
| 1726782000 | 2.29 | 0.17 | 8.02 | 2.3 | 2.37 | 2.17 | 78473 |
| 1726695600 | 2.12 | -0.1 | -4.50 | 2.21 | 2.21 | 2.11 | 46071 |
| 1726609200 | 2.22 | 0.07 | 3.26 | 2.14 | 2.24 | 2.14 | 12894 |
| 1726522800 | 2.15 | 0 | 0.00 | 2.16 | 2.17 | 2.13 | 8283 |
| 1726263600 | 2.15 | 0.03 | 1.42 | 2.12 | 2.15 | 2.08 | 16004 |
| 1726177200 | 2.12 | 0.02 | 0.95 | 2.08 | 2.12 | 2.06 | 11400 |
| 1726090800 | 2.1 | 0.09 | 4.48 | 2.1 | 2.1 | 2.0299999 | 10575 |
| 1726004400 | 2.0099999 | -0.03 | -1.47 | 2.06 | 2.08 | 2.0099999 | 8681 |
| 1725918000 | 2.04 | 0.04 | 2.00 | 2.02 | 2.08 | 2.02 | 12500 |
| 1725658800 | 2 | -0.02 | -0.99 | 2.1 | 2.1 | 2 | 9693 |
| 1725572400 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.04 | 2.0099999 | 10402 |
| 1725486000 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1725399600 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.04 | 1.99 | 1741 |
| 1725054000 | 2 | 0.01 | 0.50 | 2 | 2.04 | 2 | 2355 |
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
