We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.06157112527 | 4.71 | 4.81 | 4.58 | 4539374 | 4.72680332 | DR |
| 4 | 0.04 | 0.865800865801 | 4.62 | 5.1 | 4.51 | 7682885 | 4.83843925 | DR |
| 12 | -0.02 | -0.42735042735 | 4.68 | 5.1 | 4.44 | 9722978 | 4.83865291 | DR |
| 26 | 0.16 | 3.55555555556 | 4.5 | 5.1 | 0.32 | 8423756 | 4.407476 | DR |
| 52 | 0.91 | 24.2666666667 | 3.75 | 5.16 | 0.32 | 7859585 | 4.34303119 | DR |
| 156 | 2.46 | 111.818181818 | 2.2 | 5.48 | 0.28 | 8141724 | 3.75418571 | DR |
| 260 | 2.46 | 111.818181818 | 2.2 | 5.48 | 0.28 | 8141724 | 3.75418571 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 4.66 | -0.06 | -1.27 | 4.63 | 4.7699999 | 4.6 | 4626160 |
| 1734646800 | 4.72 | 0.06 | 1.29 | 4.66 | 4.79 | 4.6 | 4895008 |
| 1734560940 | 4.66 | -0.08 | -1.69 | 4.67 | 4.76 | 4.6 | 3236638 |
| 1734474360 | 4.74 | -0.05 | -1.04 | 4.71 | 4.8099999 | 4.66 | 4077678 |
| 1734388140 | 4.79 | 0.12 | 2.57 | 4.66 | 4.8 | 4.58 | 6595301 |
| 1734128940 | 4.67 | -0.03 | -0.64 | 4.71 | 4.74 | 4.6449999 | 3892245 |
| 1734042480 | 4.7 | -0.1 | -2.08 | 4.79 | 4.85 | 4.64 | 15306603 |
| 1733955900 | 4.8 | -0.08 | -1.64 | 4.83 | 4.9 | 4.7699999 | 10262711 |
| 1733869200 | 4.88 | -0.08 | -1.61 | 4.96 | 5 | 4.88 | 8690378 |
| 1733782800 | 4.96 | 0.05 | 1.02 | 5.04 | 5.0599999 | 4.92 | 18041398 |
| 1733523600 | 4.91 | -0.11 | -2.19 | 4.99 | 5.1 | 4.866 | 3724493 |
| 1733437500 | 5.0199999 | 0.01 | 0.20 | 4.99 | 5.05 | 4.9 | 10532098 |
| 1733350980 | 5.01 | 0.09 | 1.83 | 4.9 | 5.03 | 4.87 | 15746340 |
| 1733264700 | 4.92 | 0.16 | 3.36 | 4.75 | 4.94 | 4.75 | 6825816 |
| 1733178180 | 4.76 | 0.02 | 0.42 | 4.74 | 4.87 | 4.7 | 3022950 |
| 1732918200 | 4.74 | -0.14 | -2.87 | 4.96 | 4.99 | 4.71 | 7362217 |
| 1732746540 | 4.88 | 0.1 | 2.09 | 4.82 | 4.9 | 4.78 | 4540523 |
| 1732660140 | 4.78 | 0 | 0.00 | 4.78 | 4.91 | 4.7 | 5401598 |
| 1732573560 | 4.78 | 0.21 | 4.60 | 4.58 | 4.87 | 4.54 | 8833092 |
| 1732314000 | 4.57 | -0.15 | -3.18 | 4.62 | 4.71 | 4.51 | 4987730 |
| 1732227900 | 4.72 | -0.14 | -2.88 | 4.75 | 4.86 | 4.7 | 5905340 |
| 1732141740 | 4.86 | 0.06 | 1.25 | 4.7699999 | 4.93 | 4.75 | 9712532 |
| 1732054800 | 4.8 | -0.16 | -3.23 | 4.93 | 4.95 | 4.74 | 9243385 |
| 1731968640 | 4.96 | 0.19 | 3.98 | 4.74 | 4.96 | 4.68 | 4976730 |
| 1731709260 | 4.7699999 | 0.07 | 1.49 | 4.69 | 4.8 | 4.61 | 2089461 |
| 1731622800 | 4.7 | -0.1 | -2.08 | 4.75 | 4.79 | 4.59 | 7964125 |
| 1731536760 | 4.8 | 0 | 0.00 | 4.82 | 4.85 | 4.7 | 2992124 |
| 1731450480 | 4.8 | -0.02 | -0.41 | 4.79 | 4.82 | 4.66 | 8619654 |
| 1731363600 | 4.82 | -0.04 | -0.82 | 4.91 | 4.99 | 4.8099999 | 3823460 |
| 1731104400 | 4.86 | -0.16 | -3.19 | 4.89 | 5 | 4.8 | 5459490 |
| 1731018540 | 5.0199999 | 0.15 | 3.08 | 4.87 | 5.0599999 | 4.87 | 11339404 |
| 1730931600 | 4.87 | 0.09 | 1.88 | 4.68 | 4.89 | 4.66 | 7192424 |
| 1730845680 | 4.78 | 0.04 | 0.84 | 4.8099999 | 4.85 | 4.73 | 4136359 |
| 1730759160 | 4.74 | -0.16 | -3.27 | 4.9 | 4.99 | 4.7 | 4470129 |
| 1730496420 | 4.9 | -0.08 | -1.61 | 4.96 | 5.01 | 4.9 | 4562133 |
| 1730409780 | 4.98 | -0.03 | -0.60 | 4.96 | 5.08 | 4.91 | 18338259 |
| 1730323500 | 5.01 | -0.04 | -0.69 | 5.0199999 | 5.0599999 | 4.95 | 13951632 |
| 1730237280 | 5.045 | -0.03 | -0.49 | 5.07 | 5.1 | 5 | 17364677 |
| 1730150880 | 5.07 | 0.27 | 5.63 | 4.85 | 5.1 | 4.74 | 26947128 |
| 1729891500 | 4.8 | 0.09 | 1.91 | 4.72 | 4.85 | 4.66 | 6840621 |
| 1729805160 | 4.71 | 0.06 | 1.29 | 4.65 | 4.78 | 4.64 | 3403122 |
| 1729718940 | 4.65 | 0.03 | 0.65 | 4.6 | 4.8 | 4.57 | 4674682 |
| 1729632300 | 4.62 | 0.12 | 2.67 | 4.55 | 4.75 | 4.5 | 4093904 |
| 1729545600 | 4.5 | -0.21 | -4.46 | 4.59 | 4.65 | 4.5 | 4431435 |
| 1729286400 | 4.71 | 0.05 | 1.07 | 4.72 | 4.85 | 4.655 | 4180516 |
| 1729200000 | 4.66 | -0.16 | -3.33 | 4.66 | 4.83 | 4.5599999 | 3551401 |
| 1729113960 | 4.8205 | 0.37 | 8.33 | 4.55 | 4.84 | 4.465 | 6389437 |
| 1729027680 | 4.45 | -0.5 | -10.10 | 4.83 | 4.9 | 4.44 | 9612124 |
| 1728941220 | 4.95 | -0.04 | -0.80 | 4.94 | 4.97 | 4.9 | 4834735 |
| 1728681900 | 4.99 | 0.02 | 0.40 | 4.9 | 4.99 | 4.89 | 6177112 |
| 1728595560 | 4.97 | 0.16 | 3.33 | 4.82 | 4.98 | 4.78 | 4949038 |
| 1728508800 | 4.8099999 | 0.01 | 0.21 | 4.6 | 4.82 | 4.6 | 10333071 |
| 1728422580 | 4.8 | -0.22 | -4.38 | 4.71 | 5 | 4.62 | 10605523 |
| 1728336000 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.0599999 | 4.87 | 19034221 |
| 1728077220 | 4.99 | 0.35 | 7.54 | 4.76 | 5 | 4.6849999 | 29403044 |
| 1727990760 | 4.64 | -0.06 | -1.28 | 4.65 | 4.74 | 4.58 | 8836689 |
| 1727904000 | 4.7 | 0.01 | 0.21 | 4.92 | 5 | 4.68 | 42766385 |
| 1727818140 | 4.69 | -0.01 | -0.21 | 4.67 | 4.75 | 4.57 | 9650510 |
| 1727731380 | 4.7 | -0.09 | -1.88 | 4.96 | 5.03 | 4.47 | 31002943 |
| 1727472000 | 4.79 | 0.19 | 4.13 | 4.68 | 4.82 | 4.555 | 33821922 |
| 1727386200 | 4.6 | 0.2 | 4.55 | 4.67 | 4.8 | 4.445 | 30032834 |
| 1727299200 | 4.4 | -0.12 | -2.65 | 4.41 | 4.515 | 4.32 | 15578691 |
| 1727212800 | 4.5199999 | 0.47 | 11.60 | 4.2 | 4.54 | 0.32 | 19528117 |
| 1727126940 | 4.05 | 0.06 | 1.50 | 3.97 | 4.13 | 3.96 | 6505502 |
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
