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 | -0.04 | -1.88679245283 | 2.12 | 2.15 | 2.02 | 13936 | 2.05891745 | CS |
| 4 | 0.08 | 4 | 2 | 2.28 | 1.92 | 17797 | 2.0960614 | CS |
| 12 | 0.59 | 39.5973154362 | 1.49 | 2.28 | 1.4 | 29556 | 1.9774838 | CS |
| 26 | 1.07 | 105.940594059 | 1.01 | 2.28 | 0.95 | 28775 | 1.67778392 | CS |
| 52 | 1.06 | 103.921568627 | 1.02 | 2.28 | 0.81 | 21900 | 1.58124391 | CS |
| 156 | 1.59 | 324.489795918 | 0.49 | 2.28 | 0.425 | 16436 | 1.15358214 | CS |
| 260 | 1.73 | 494.285714286 | 0.35 | 2.28 | 0.26 | 19582 | 0.82844921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 2.05 | 0.03 | 1.49 | 2.09 | 2.09 | 2.05 | 22998 |
| 1719351600 | 2.02 | -0.06 | -2.88 | 2.09 | 2.12 | 2.02 | 15763 |
| 1719265200 | 2.08 | 0.01 | 0.48 | 2.08 | 2.1 | 2.07 | 8200 |
| 1719006000 | 2.07 | -0.03 | -1.43 | 2.14 | 2.14 | 2.07 | 9587 |
| 1718919600 | 2.1 | -0.02 | -0.94 | 2.12 | 2.15 | 2.1 | 13130 |
| 1718833200 | 2.12 | -0.03 | -1.40 | 2.19 | 2.19 | 2.12 | 4600 |
| 1718746800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.1 | 22404 |
| 1718660400 | 2.2 | 0.27 | 13.99 | 1.99 | 2.2799999 | 1.99 | 147820 |
| 1718401200 | 1.93 | -0.03 | -1.53 | 1.96 | 1.96 | 1.93 | 6100 |
| 1718314800 | 1.96 | 0.02 | 1.03 | 1.94 | 1.98 | 1.94 | 8276 |
| 1718228400 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.92 | 21920 |
| 1718142000 | 1.95 | -0.03 | -1.52 | 1.96 | 1.98 | 1.93 | 7480 |
| 1718055600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1800 |
| 1717796400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1250 |
| 1717710000 | 1.98 | 0.01 | 0.51 | 1.95 | 1.98 | 1.95 | 8200 |
| 1717623600 | 1.97 | 0.01 | 0.51 | 1.95 | 1.97 | 1.95 | 7110 |
| 1717537200 | 1.96 | 0.03 | 1.55 | 1.93 | 1.97 | 1.93 | 16691 |
| 1717450800 | 1.93 | -0.1 | -4.93 | 2 | 2 | 1.93 | 8155 |
| 1717191600 | 2.0299999 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 5197 |
| 1717105200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.06 | 1.97 | 19250 |
| 1717018800 | 2.0099999 | 0.01 | 0.50 | 1.95 | 2.0099999 | 1.95 | 46731 |
| 1716932400 | 2 | 0.1 | 5.26 | 1.88 | 2.02 | 1.84 | 57205 |
| 1716846000 | 1.9 | 0.01 | 0.53 | 1.87 | 1.9 | 1.87 | 2490 |
| 1716586800 | 1.89 | -0.01 | -0.53 | 1.87 | 1.92 | 1.87 | 2900 |
| 1716500400 | 1.9 | -0.05 | -2.56 | 1.94 | 1.94 | 1.89 | 33434 |
| 1716414000 | 1.95 | -0.03 | -1.52 | 1.99 | 2 | 1.9 | 30711 |
| 1716327600 | 1.98 | 0 | 0.00 | 1.99 | 2 | 1.96 | 26671 |
| 1715982000 | 1.98 | -0.01 | -0.50 | 1.97 | 1.99 | 1.97 | 11500 |
| 1715895600 | 1.99 | 0.03 | 1.53 | 1.97 | 1.99 | 1.97 | 3360 |
| 1715809200 | 1.96 | -0.02 | -1.01 | 1.98 | 1.98 | 1.96 | 9300 |
| 1715722800 | 1.98 | -0.02 | -1.00 | 1.99 | 2 | 1.98 | 34737 |
| 1715636400 | 2 | 0.03 | 1.52 | 2 | 2 | 1.96 | 19506 |
| 1715377200 | 1.97 | -0.01 | -0.51 | 1.96 | 1.99 | 1.96 | 20303 |
| 1715290800 | 1.98 | 0.07 | 3.66 | 1.93 | 1.98 | 1.92 | 27860 |
| 1715204400 | 1.91 | -0.03 | -1.55 | 1.92 | 1.93 | 1.91 | 13850 |
| 1715118000 | 1.94 | 0.04 | 2.11 | 1.94 | 1.95 | 1.94 | 28301 |
| 1715031600 | 1.9 | -0.04 | -2.06 | 1.94 | 1.95 | 1.86 | 21231 |
| 1714772400 | 1.94 | 0.06 | 3.19 | 1.9 | 1.94 | 1.85 | 31469 |
| 1714686000 | 1.88 | 0 | 0.00 | 1.92 | 1.92 | 1.88 | 34600 |
| 1714599600 | 1.88 | -0.06 | -3.09 | 1.94 | 1.94 | 1.88 | 16809 |
| 1714513200 | 1.94 | -0.01 | -0.51 | 1.98 | 1.98 | 1.85 | 56714 |
| 1714426800 | 1.95 | -0.02 | -1.02 | 1.99 | 1.99 | 1.94 | 23015 |
| 1714167600 | 1.97 | -0.03 | -1.50 | 1.99 | 1.99 | 1.97 | 21384 |
| 1714081200 | 2 | -0.08 | -3.85 | 2.0299999 | 2.05 | 1.99 | 14107 |
| 1713994800 | 2.08 | 0.07 | 3.48 | 2.0299999 | 2.08 | 1.99 | 39100 |
| 1713908400 | 2.0099999 | 0 | 0.00 | 2.04 | 2.05 | 1.97 | 47990 |
| 1713822000 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.08 | 2 | 33411 |
| 1713562800 | 2.06 | 0.1 | 5.10 | 1.96 | 2.08 | 1.95 | 176476 |
| 1713476400 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.86 | 45354 |
| 1713390000 | 1.97 | -0.02 | -1.01 | 1.95 | 1.97 | 1.93 | 8311 |
| 1713303600 | 1.99 | 0 | 0.00 | 1.98 | 1.99 | 1.96 | 7660 |
| 1713217200 | 1.99 | 0.03 | 1.53 | 2.04 | 2.04 | 1.91 | 65199 |
| 1712958000 | 1.96 | 0.07 | 3.70 | 1.97 | 2.08 | 1.93 | 90212 |
| 1712871600 | 1.89 | 0.46 | 32.17 | 1.42 | 1.9 | 1.4 | 218593 |
| 1712785200 | 1.43 | -0.05 | -3.38 | 1.47 | 1.47 | 1.43 | 5380 |
| 1712698800 | 1.48 | 0 | 0.00 | 1.48 | 1.5 | 1.48 | 35700 |
| 1712612400 | 1.48 | 0.02 | 1.37 | 1.45 | 1.48 | 1.43 | 10200 |
| 1712353200 | 1.46 | -0.03 | -2.01 | 1.49 | 1.49 | 1.45 | 7400 |
| 1712266800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 500 |
| 1712180400 | 1.49 | -0.01 | -0.67 | 1.47 | 1.49 | 1.45 | 14900 |
| 1712094000 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.5 | 100 |
| 1712007600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1711662000 | 1.49 | 0.02 | 1.36 | 1.49 | 1.49 | 1.49 | 8250 |
| 1711575600 | 1.47 | -0.02 | -1.34 | 1.48 | 1.48 | 1.46 | 5700 |
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
