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 | 0.08 | 3.86473429952 | 2.07 | 2.1561 | 2 | 14536 | 2.15231635 | CS |
| 4 | -0.05 | -2.27272727273 | 2.2 | 2.24 | 1.95 | 13396 | 2.11589709 | CS |
| 12 | 0.36 | 20.1117318436 | 1.79 | 2.24 | 1.7038 | 6252 | 2.02746882 | CS |
| 26 | 0.73 | 51.4084507042 | 1.42 | 2.24 | 1.42 | 5033 | 1.90480011 | CS |
| 52 | 1.45 | 207.142857143 | 0.7 | 2.24 | 0.7 | 7446 | 1.45846184 | CS |
| 156 | 1.51148 | 236.716156111 | 0.63852 | 2.24 | 0.15 | 7037 | 1.20428413 | CS |
| 260 | 1.864126 | 652.079587511 | 0.285874 | 2.24 | 0.15 | 6032 | 0.95704144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 2.15 | -0.01 | -0.28 | 2.1407 | 2.15 | 2.1407 | 22678 |
| 1732746540 | 2.1561 | 0.03 | 1.23 | 2.13 | 2.1561 | 2.13 | 31140 |
| 1732660140 | 2.13 | -0.01 | -0.47 | 2.1431 | 2.1431 | 2 | 1200 |
| 1732573560 | 2.14 | 0.04 | 1.90 | 2.07 | 2.14 | 2.07 | 3127 |
| 1732314000 | 2.1 | 0.14 | 7.14 | 1.95 | 2.1 | 1.95 | 8503 |
| 1732227900 | 1.96 | -0.28 | -12.50 | 2.05 | 2.09 | 1.96 | 4830 |
| 1732141260 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1732054860 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1731968460 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1731709260 | 2.24 | 0 | 0.00 | 2.21 | 2.24 | 2.21 | 15400 |
| 1731623280 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1731536880 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1731450480 | 2.24 | 0.12 | 5.66 | 2.24 | 2.24 | 2.24 | 5500 |
| 1731363600 | 2.12 | 0.07 | 3.41 | 2.12 | 2.12 | 2.12 | 5500 |
| 1731104940 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1731018540 | 2.05 | 0.02 | 0.99 | 2.1 | 2.1 | 2 | 20200 |
| 1730931600 | 2.0299999 | 0.23 | 12.78 | 2.2 | 2.2 | 2.0191 | 29275 |
| 1730841900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730755500 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730496300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730409900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730323500 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.8 | 810 |
| 1730237280 | 1.82 | -0.03 | -1.62 | 1.82 | 1.82 | 1.82 | 1350 |
| 1730150880 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.85 | 1403 |
| 1729891500 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 200 |
| 1729805100 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729718700 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729632300 | 1.85 | -0.06 | -3.14 | 1.85 | 1.85 | 1.85 | 800 |
| 1729545600 | 1.91 | 0.11 | 6.11 | 1.9062 | 1.91 | 1.9062 | 1024 |
| 1729286400 | 1.8 | -0.05 | -2.70 | 1.82 | 1.82 | 1.8 | 2058 |
| 1729200000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 125 |
| 1729113960 | 1.85 | -0.05 | -2.63 | 1.8648 | 1.87 | 1.85 | 1372 |
| 1729027500 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1728941100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1728681900 | 1.9 | -0.04 | -2.06 | 1.9008 | 1.9008 | 1.9 | 1292 |
| 1728595200 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1728508800 | 1.94 | 0.1 | 5.49 | 1.91 | 1.94 | 1.91 | 3913 |
| 1728422580 | 1.8391 | 0.05 | 2.74 | 1.8318 | 1.8391 | 1.8318 | 6280 |
| 1728336420 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1728077220 | 1.79 | 0.03 | 1.77 | 1.7038 | 1.79 | 1.7038 | 7098 |
| 1727990400 | 1.7589 | 0 | 0.00 | 1.7589 | 1.7589 | 1.7589 | 0 |
| 1727904000 | 1.7589 | -0.01 | -0.63 | 1.7579 | 1.7589 | 1.7515 | 8000 |
| 1727817780 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1727731380 | 1.77 | 0.01 | 0.32 | 1.77 | 1.77 | 1.77 | 255 |
| 1727472000 | 1.7644 | -0.06 | -3.35 | 1.8 | 1.8 | 1.7644 | 10580 |
| 1727386200 | 1.8256 | 0 | 0.00 | 1.8256 | 1.8256 | 1.8256 | 0 |
| 1727299740 | 1.8256 | 0 | 0.00 | 1.8256 | 1.8256 | 1.8256 | 0 |
| 1727213340 | 1.8256 | 0 | 0.00 | 1.8256 | 1.8256 | 1.8256 | 0 |
| 1727126940 | 1.8256 | 0.04 | 1.99 | 1.79 | 1.8256 | 1.7858 | 850 |
| 1726867320 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1726780920 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1726694520 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1726608120 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1726521720 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 4900 |
| 1726262940 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 3900 |
| 1726176540 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 1200 |
| 1726090140 | 1.79 | 0.01 | 0.56 | 1.79 | 1.79 | 1.79 | 1550 |
| 1726003440 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1725917040 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1725657840 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1725571440 | 1.78 | -0.05 | -2.73 | 1.78 | 1.78 | 1.78 | 1000 |
| 1725485040 | 1.83 | -0.02 | -1.08 | 1.83 | 1.83 | 1.83 | 100 |
| 1725398880 | 1.85 | 0.05 | 2.78 | 1.84 | 1.85 | 1.84 | 9338 |
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
