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 | 0.14 | 2.37288135593 | 5.9 | 6.3 | 5.8593 | 24365 | 6.03004933 | CS |
| 4 | 1.1 | 22.2672064777 | 4.94 | 6.5 | 4.81 | 27108 | 5.68146488 | CS |
| 12 | 1.58 | 35.4260089686 | 4.46 | 6.5 | 4.15 | 19613 | 5.13648076 | CS |
| 26 | 0.44 | 7.85714285714 | 5.6 | 6.5 | 4.0694 | 14400 | 5.12081606 | CS |
| 52 | 0.14 | 2.37288135593 | 5.9 | 7.1699 | 4.0694 | 11352 | 5.40786548 | CS |
| 156 | -7.55 | -55.5555555556 | 13.59 | 18.9 | 4.0694 | 8229 | 8.22661838 | CS |
| 260 | -3.33 | -35.5389541089 | 9.37 | 18.9 | 3 | 6718 | 8.87560719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 6.21 | 0.08 | 1.31 | 6.19 | 6.21 | 6.16 | 13305 |
| 1719437040 | 6.13 | 0.01 | 0.16 | 6.0199999 | 6.135 | 6 | 14356 |
| 1719350880 | 6.12 | 0.09 | 1.49 | 6 | 6.15 | 5.94 | 28929 |
| 1719264540 | 6.03 | 0.15 | 2.55 | 5.98 | 6.03 | 5.93 | 22380 |
| 1719005220 | 5.88 | -0.08 | -1.34 | 5.9 | 5.99 | 5.8593 | 42854 |
| 1718918640 | 5.96 | 0.5 | 9.16 | 5.9402 | 6.05 | 5.9 | 83520 |
| 1718746140 | 5.46 | -0.31 | -5.42 | 5.78 | 5.78 | 5.3014 | 14060 |
| 1718659680 | 5.7728 | -0.27 | -4.40 | 6.5 | 6.5 | 5.64 | 12224 |
| 1718400300 | 6.0388 | 0.59 | 10.80 | 5.75 | 6.25 | 5.73 | 84994 |
| 1718314140 | 5.45 | 0.19 | 3.61 | 5.4 | 5.46 | 5.2491 | 47772 |
| 1718227380 | 5.26 | 0.18 | 3.54 | 5.01 | 5.4327 | 5.01 | 36413 |
| 1718141340 | 5.08 | -0.12 | -2.35 | 5.38 | 5.38 | 5.05 | 31125 |
| 1718054880 | 5.2023 | 0.3 | 6.17 | 5.03 | 5.21 | 5.03 | 34920 |
| 1717795800 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.84 | 9452 |
| 1717709400 | 4.96 | -0.19 | -3.69 | 5.07 | 5.07 | 4.96 | 4420 |
| 1717622460 | 5.15 | 0.32 | 6.63 | 4.93 | 5.16 | 4.93 | 20761 |
| 1717536360 | 4.83 | -0.12 | -2.42 | 4.9 | 4.9 | 4.8099999 | 5590 |
| 1717450140 | 4.95 | 0.01 | 0.20 | 4.9 | 4.95 | 4.9 | 3900 |
| 1717190940 | 4.94 | 0.06 | 1.21 | 4.94 | 4.94 | 4.94 | 4079 |
| 1717104420 | 4.880878 | 0 | 0.00 | 4.880878 | 4.880878 | 4.880878 | 0 |
| 1717018020 | 4.880878 | -0.14 | -2.77 | 5 | 5 | 4.879055 | 10843 |
| 1716931740 | 5.0199999 | 0.08 | 1.62 | 4.85 | 5.03 | 4.85 | 26882 |
| 1716585840 | 4.94 | -0.06 | -1.18 | 5 | 5 | 4.94 | 6235 |
| 1716499740 | 4.9989 | 0.06 | 1.19 | 4.96 | 5 | 4.8765 | 69100 |
| 1716412800 | 4.94 | -0.21 | -4.03 | 5.11 | 5.11 | 4.9079 | 16063 |
| 1716326940 | 5.1475 | 0.02 | 0.44 | 5.1 | 5.16 | 5.09 | 21837 |
| 1716240180 | 5.125 | 0.13 | 2.50 | 4.75 | 5.15 | 4.75 | 45035 |
| 1715981340 | 5 | -0.04 | -0.79 | 5.07 | 5.12 | 5 | 19532 |
| 1715894940 | 5.04 | 0.16 | 3.33 | 4.86 | 5.04 | 4.82 | 33750 |
| 1715808000 | 4.877648 | 0.34 | 7.56 | 4.63 | 4.9 | 4.6 | 32380 |
| 1715722140 | 4.535 | 0.09 | 1.91 | 4.5262 | 4.64 | 4.5199999 | 19504 |
| 1715635200 | 4.45 | -0.17 | -3.68 | 4.61 | 4.61 | 4.377 | 24349 |
| 1715376000 | 4.62 | 0.35 | 8.20 | 4.29 | 4.7699999 | 4.29 | 21058 |
| 1715289720 | 4.2699999 | 0.09 | 2.15 | 4.2214 | 4.29 | 4.2214 | 78455 |
| 1715203200 | 4.18 | -0.05 | -1.18 | 4.22 | 4.22 | 4.18 | 3772 |
| 1715117340 | 4.23 | 0.01 | 0.24 | 4.2326 | 4.26 | 4.23 | 3348 |
| 1715030940 | 4.22 | 0.03 | 0.69 | 4.23 | 4.29 | 4.22 | 11358 |
| 1714771740 | 4.191 | 0.04 | 0.87 | 4.181 | 4.2 | 4.181 | 12000 |
| 1714685340 | 4.155 | 0 | 0.12 | 4.2 | 4.2 | 4.155 | 2380 |
| 1714598400 | 4.15 | -0.05 | -1.19 | 4.1842 | 4.195 | 4.15 | 5517 |
| 1714512600 | 4.2 | -0.2 | -4.55 | 4.2575 | 4.2575 | 4.18 | 8367 |
| 1714425720 | 4.4 | 0.1 | 2.33 | 4.35 | 4.4 | 4.3099999 | 4400 |
| 1714166580 | 4.3 | 0.04 | 1.06 | 4.321 | 4.321 | 4.3 | 900 |
| 1714080300 | 4.255 | -0.05 | -1.05 | 4.32 | 4.32 | 4.255 | 3345 |
| 1713994020 | 4.3 | -0.11 | -2.49 | 4.3 | 4.3099999 | 4.3 | 2015 |
| 1713907740 | 4.41 | 0.04 | 1.03 | 4.42 | 4.45 | 4.37 | 33882 |
| 1713821340 | 4.365 | -0.01 | -0.12 | 4.25 | 4.4 | 4.25 | 3605 |
| 1713561900 | 4.3703 | -0.02 | -0.45 | 4.3703 | 4.3703 | 4.3703 | 3661 |
| 1713475500 | 4.39 | 0.01 | 0.23 | 4.404 | 4.404 | 4.39 | 3700 |
| 1713389100 | 4.38 | 0.08 | 1.86 | 4.3 | 4.38 | 4.3 | 8521 |
| 1713302940 | 4.3 | -0.01 | -0.23 | 4.23 | 4.3 | 4.23 | 5060 |
| 1713216000 | 4.3099999 | -0.09 | -2.05 | 4.36 | 4.36 | 4.3099999 | 15449 |
| 1712957160 | 4.4 | -0.08 | -1.68 | 4.455 | 4.48 | 4.4 | 3600 |
| 1712870760 | 4.475 | 0.02 | 0.45 | 4.5 | 4.5 | 4.46 | 1080 |
| 1712784000 | 4.455 | -0.08 | -1.80 | 4.48 | 4.55 | 4.45 | 17130 |
| 1712698140 | 4.536547 | -0 | -0.08 | 4.5599999 | 4.62 | 4.536547 | 13105 |
| 1712611200 | 4.54 | 0.02 | 0.44 | 4.58 | 4.58 | 4.51 | 5825 |
| 1712352000 | 4.5199999 | -0.07 | -1.53 | 4.46 | 4.58 | 4.46 | 5838 |
| 1712265780 | 4.59 | -0.1 | -2.07 | 4.69 | 4.69 | 4.59 | 5580 |
| 1712179500 | 4.687 | -0.01 | -0.28 | 4.687 | 4.687 | 4.687 | 800 |
| 1712092980 | 4.7 | 0 | 0.00 | 4.7126 | 4.7126 | 4.6922 | 3791 |
| 1712006940 | 4.7 | 0.02 | 0.43 | 4.7076 | 4.73 | 4.7 | 2824 |
| 1711660800 | 4.68 | 0.15 | 3.38 | 4.7 | 4.71 | 4.66 | 10614 |
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
