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 | 0.32 | 8.86426592798 | 3.61 | 3.93 | 3.58 | 248485 | 3.77679051 | CS |
| 4 | 0.18 | 4.8 | 3.75 | 3.93 | 3.5 | 182809 | 3.70928516 | CS |
| 12 | 0 | 0 | 3.93 | 3.99 | 3.35 | 316369 | 3.71306934 | CS |
| 26 | 0.46 | 13.2564841499 | 3.47 | 4.19 | 3.35 | 345409 | 3.76159843 | CS |
| 52 | 1.0888 | 38.321835844 | 2.8412 | 4.19 | 2.46 | 334419 | 3.62984964 | CS |
| 156 | 3.0401 | 341.622654231 | 0.8899 | 4.19 | 0.7766 | 237081 | 2.7357069 | CS |
| 260 | 3.6377 | 1244.50906603 | 0.2923 | 4.19 | 0.0744 | 186861 | 2.22289956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 3.93 | 0 | 0.00 | 3.9 | 3.93 | 3.8947 | 102049 |
| 1732227900 | 3.93 | 0.18 | 4.80 | 3.78 | 3.93 | 3.76 | 254715 |
| 1732141740 | 3.75 | 0.07 | 1.90 | 3.71 | 3.77 | 3.71 | 539510 |
| 1732054800 | 3.68 | 0.04 | 1.10 | 3.66 | 3.69 | 3.64 | 178614 |
| 1731968640 | 3.64 | 0.08 | 2.25 | 3.61 | 3.65 | 3.58 | 167539 |
| 1731709260 | 3.56 | -0.07 | -1.93 | 3.65 | 3.65 | 3.56 | 114026 |
| 1731622800 | 3.63 | 0.07 | 1.97 | 3.63 | 3.66 | 3.578 | 87969 |
| 1731536760 | 3.56 | -0.03 | -0.84 | 3.57 | 3.58 | 3.5 | 196825 |
| 1731450480 | 3.59 | -0.04 | -1.10 | 3.64 | 3.7 | 3.58 | 122713 |
| 1731363600 | 3.63 | -0.09 | -2.42 | 3.648 | 3.672 | 3.63 | 152218 |
| 1731104400 | 3.72 | -0.07 | -1.85 | 3.73 | 3.74 | 3.7105 | 118550 |
| 1731018540 | 3.79 | 0.01 | 0.26 | 3.58 | 3.85 | 3.58 | 128220 |
| 1730931600 | 3.78 | 0.03 | 0.80 | 3.85 | 3.85 | 3.695 | 111992 |
| 1730845680 | 3.75 | -0.01 | -0.27 | 3.7293 | 3.83 | 3.72 | 571921 |
| 1730759160 | 3.76 | 0.15 | 4.16 | 3.62 | 3.8 | 3.62 | 81708 |
| 1730496420 | 3.61 | -0.09 | -2.40 | 3.779 | 3.78 | 3.6 | 222446 |
| 1730409780 | 3.698713 | 0.04 | 1.06 | 3.75 | 3.75 | 3.64 | 33704 |
| 1730323500 | 3.66 | 0.05 | 1.39 | 3.66 | 3.66 | 3.565 | 87751 |
| 1730237280 | 3.61 | -0.04 | -1.10 | 3.65 | 3.66 | 3.61 | 30949 |
| 1730150880 | 3.65 | -0.13 | -3.44 | 3.75 | 3.75 | 3.6 | 352751 |
| 1729891500 | 3.78 | 0.08 | 2.08 | 3.7236 | 3.79 | 3.72 | 159302 |
| 1729805160 | 3.703 | -0.02 | -0.46 | 3.69 | 3.71 | 3.665 | 144617 |
| 1729718940 | 3.72 | 0.01 | 0.27 | 3.7 | 3.74 | 3.66 | 128258 |
| 1729632300 | 3.71 | 0.03 | 0.82 | 3.6857 | 3.76 | 3.675 | 114049 |
| 1729545600 | 3.68 | -0.02 | -0.54 | 3.765 | 3.765 | 3.67 | 123975 |
| 1729286400 | 3.7 | -0.04 | -1.07 | 3.74 | 3.74 | 3.69 | 146172 |
| 1729200000 | 3.74 | 0.04 | 1.08 | 3.7 | 3.74 | 3.66 | 95273 |
| 1729113960 | 3.7 | -0.06 | -1.60 | 3.76 | 3.76 | 3.7 | 318102 |
| 1729027680 | 3.76 | -0 | -0.13 | 3.63 | 3.76 | 3.63 | 415819 |
| 1728941220 | 3.76499 | -0.07 | -1.70 | 3.8 | 3.8 | 3.72 | 4349 |
| 1728681900 | 3.83 | 0.02 | 0.52 | 3.81 | 3.85 | 3.81 | 121651 |
| 1728595560 | 3.81 | 0.08 | 2.14 | 3.71 | 3.83 | 3.71 | 114157 |
| 1728508800 | 3.73 | 0.02 | 0.67 | 3.66 | 3.73 | 3.645 | 186698 |
| 1728422580 | 3.705 | -0.1 | -2.50 | 3.7 | 3.7625 | 3.67 | 66613 |
| 1728336000 | 3.8 | 0.1 | 2.70 | 3.704 | 3.84 | 3.704 | 293025 |
| 1728077220 | 3.7 | 0.04 | 1.09 | 3.7 | 3.74 | 3.675 | 142655 |
| 1727990760 | 3.66 | 0.05 | 1.39 | 3.6 | 3.7048 | 3.6 | 36826 |
| 1727904000 | 3.61 | -0.09 | -2.43 | 3.73 | 3.8 | 3.57 | 344977 |
| 1727818140 | 3.7 | 0.15 | 4.23 | 3.5186 | 3.72 | 3.5186 | 435339 |
| 1727731380 | 3.55 | 0.02 | 0.71 | 3.69 | 3.69 | 3.52 | 126989 |
| 1727472000 | 3.525 | 0.03 | 1.00 | 3.49 | 3.54 | 3.48 | 404180 |
| 1727386200 | 3.49 | -0.17 | -4.64 | 3.5802 | 3.605 | 3.49 | 233997 |
| 1727299200 | 3.66 | -0.16 | -4.19 | 3.72 | 3.72 | 3.66 | 1053897 |
| 1727212800 | 3.82 | 0.05 | 1.33 | 3.7725 | 3.85 | 3.7725 | 202783 |
| 1727126940 | 3.77 | -0.09 | -2.33 | 3.898 | 3.92 | 3.77 | 232364 |
| 1726867200 | 3.86 | -0.05 | -1.28 | 3.9 | 3.91 | 3.837 | 319637 |
| 1726781220 | 3.91 | 0.01 | 0.26 | 3.98 | 3.98 | 3.9 | 149995 |
| 1726694460 | 3.9 | -0.07 | -1.76 | 3.94 | 3.99 | 3.9 | 217913 |
| 1726608240 | 3.97 | 0.09 | 2.32 | 3.92 | 3.97 | 3.7965 | 341667 |
| 1726521720 | 3.88 | 0.11 | 2.92 | 3.6 | 3.88 | 3.6 | 191683 |
| 1726262940 | 3.77 | 0.04 | 1.21 | 3.8 | 3.84 | 3.715 | 1362721 |
| 1726176540 | 3.725 | 0.06 | 1.50 | 3.67 | 3.75 | 3.67 | 252041 |
| 1726090140 | 3.67 | 0.08 | 2.23 | 3.5 | 3.67 | 3.5 | 469890 |
| 1726003500 | 3.59 | -0.01 | -0.28 | 3.35 | 3.59 | 3.35 | 231664 |
| 1725917160 | 3.6 | -0.01 | -0.28 | 3.65 | 3.65 | 3.6 | 1424710 |
| 1725658020 | 3.61 | -0.15 | -3.99 | 3.76 | 3.79 | 3.584095 | 1282904 |
| 1725571440 | 3.76 | -0.01 | -0.27 | 3.84 | 3.84 | 3.73 | 1718249 |
| 1725485040 | 3.77 | -0.04 | -1.05 | 3.83 | 3.86 | 3.77 | 959033 |
| 1725398880 | 3.81 | -0.19 | -4.75 | 3.93 | 3.93 | 3.7858 | 441453 |
| 1725053340 | 4 | -0.05 | -1.23 | 4.09 | 4.09 | 3.95 | 1181387 |
| 1724966400 | 4.05 | 0.03 | 0.75 | 4.19 | 4.19 | 4.05 | 149812 |
| 1724880360 | 4.0199999 | -0.06 | -1.47 | 4.0736 | 4.09 | 3.998415 | 68389 |
| 1724794080 | 4.08 | -0.1 | -2.39 | 4.1349 | 4.1349 | 4.08 | 1334652 |
| 1724707740 | 4.18 | 0.12 | 2.96 | 4.1 | 4.18 | 3.93 | 214929 |
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
