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 | 0.16 | 4.96894409938 | 3.22 | 3.56 | 3.18 | 945500 | 3.35876108 | PR |
| 4 | 0.03 | 0.89552238806 | 3.35 | 3.56 | 3.01 | 559440 | 3.2542673 | PR |
| 12 | -0.12 | -3.42857142857 | 3.5 | 3.62 | 3.01 | 502378 | 3.31138033 | PR |
| 26 | 0.13 | 4 | 3.25 | 4.28 | 2.91 | 786825 | 3.51905858 | PR |
| 52 | 0.54 | 19.014084507 | 2.84 | 4.28 | 2.26 | 801109 | 3.15539351 | PR |
| 156 | -1.35 | -28.5412262156 | 4.73 | 4.91 | 1.95 | 953985 | 2.97752756 | PR |
| 260 | -5.16 | -60.4215456674 | 8.54 | 10.45 | 1.95 | 1256219 | 4.47399652 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955800 | 3.38 | 0.03 | 0.90 | 3.36 | 3.39 | 3.34 | 389000 |
| 1719869400 | 3.35 | -0.07 | -2.05 | 3.44 | 3.56 | 3.33 | 1241000 |
| 1719610200 | 3.42 | 0.2 | 6.21 | 3.23 | 3.53 | 3.23 | 2381300 |
| 1719523800 | 3.22 | 0 | 0.00 | 3.21 | 3.24 | 3.2 | 315900 |
| 1719437400 | 3.22 | -0.07 | -2.13 | 3.27 | 3.27 | 3.18 | 526400 |
| 1719351000 | 3.29 | 0.08 | 2.49 | 3.22 | 3.3 | 3.19 | 262900 |
| 1719264600 | 3.21 | 0.09 | 2.88 | 3.11 | 3.25 | 3.11 | 523200 |
| 1719005400 | 3.12 | 0.04 | 1.30 | 3.1 | 3.14 | 3.06 | 242700 |
| 1718918940 | 3.08 | 0.02 | 0.65 | 3.06 | 3.13 | 3.05 | 598400 |
| 1718832540 | 3.06 | 0 | 0.00 | 3.07 | 3.1 | 3.0099999 | 567900 |
| 1718746200 | 3.06 | -0.09 | -2.86 | 3.15 | 3.18 | 3.05 | 999100 |
| 1718659800 | 3.15 | -0.02 | -0.63 | 3.19 | 3.2 | 3.13 | 235300 |
| 1718400600 | 3.17 | 0.04 | 1.28 | 3.16 | 3.2 | 3.12 | 238600 |
| 1718314200 | 3.13 | -0.02 | -0.63 | 3.15 | 3.2 | 3.1 | 388700 |
| 1718227800 | 3.15 | -0.11 | -3.37 | 3.29 | 3.3 | 3.1 | 441900 |
| 1718141400 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.2599999 | 3.22 | 223100 |
| 1718055000 | 3.24 | -0.02 | -0.61 | 3.2799999 | 3.29 | 3.21 | 421900 |
| 1717795800 | 3.2599999 | -0.1 | -2.98 | 3.35 | 3.36 | 3.25 | 529000 |
| 1717709400 | 3.36 | 0 | 0.00 | 3.36 | 3.42 | 3.34 | 476000 |
| 1717622940 | 3.36 | 0 | 0.00 | 3.36 | 3.39 | 3.33 | 335800 |
| 1717536600 | 3.36 | 0 | 0.00 | 3.35 | 3.4 | 3.34 | 239700 |
| 1717450200 | 3.36 | 0.01 | 0.30 | 3.39 | 3.39 | 3.33 | 338700 |
| 1717191000 | 3.35 | -0.07 | -2.05 | 3.4 | 3.41 | 3.35 | 338600 |
| 1717018140 | 3.42 | 0.06 | 1.79 | 3.37 | 3.42 | 3.35 | 383300 |
| 1716931740 | 3.36 | 0 | 0.00 | 3.38 | 3.45 | 3.36 | 523500 |
| 1716845340 | 3.36 | 0.06 | 1.82 | 3.3 | 3.37 | 3.2799999 | 368000 |
| 1716586200 | 3.3 | -0.01 | -0.30 | 3.3 | 3.32 | 3.2799999 | 283300 |
| 1716499800 | 3.31 | -0.03 | -0.90 | 3.36 | 3.36 | 3.3 | 404200 |
| 1716413340 | 3.34 | -0.1 | -2.91 | 3.44 | 3.44 | 3.32 | 633400 |
| 1716327000 | 3.44 | -0.03 | -0.86 | 3.46 | 3.46 | 3.39 | 482400 |
| 1716240600 | 3.47 | 0.1 | 2.97 | 3.39 | 3.5 | 3.39 | 656200 |
| 1715981400 | 3.37 | -0.01 | -0.30 | 3.39 | 3.5 | 3.36 | 674100 |
| 1715895000 | 3.38 | 0.04 | 1.20 | 3.44 | 3.62 | 3.35 | 1853000 |
| 1715808600 | 3.34 | 0.05 | 1.52 | 3.3 | 3.35 | 3.2599999 | 361200 |
| 1715722200 | 3.29 | 0.01 | 0.30 | 3.27 | 3.31 | 3.2599999 | 237600 |
| 1715635800 | 3.2799999 | 0.04 | 1.23 | 3.24 | 3.3 | 3.24 | 211300 |
| 1715376600 | 3.24 | -0.05 | -1.52 | 3.3 | 3.33 | 3.22 | 359800 |
| 1715290140 | 3.29 | -0.04 | -1.20 | 3.35 | 3.35 | 3.25 | 334400 |
| 1715203800 | 3.33 | -0.03 | -0.89 | 3.37 | 3.4 | 3.32 | 355200 |
| 1715117400 | 3.36 | 0.01 | 0.30 | 3.36 | 3.42 | 3.35 | 427900 |
| 1715031000 | 3.35 | 0 | 0.00 | 3.35 | 3.45 | 3.35 | 558400 |
| 1714771800 | 3.35 | 0.08 | 2.45 | 3.29 | 3.4 | 3.2799999 | 654000 |
| 1714685400 | 3.27 | 0.04 | 1.24 | 3.24 | 3.31 | 3.22 | 495100 |
| 1714512600 | 3.23 | -0.06 | -1.82 | 3.29 | 3.32 | 3.23 | 243300 |
| 1714426200 | 3.29 | 0.08 | 2.49 | 3.24 | 3.32 | 3.24 | 187200 |
| 1714167000 | 3.21 | 0.01 | 0.31 | 3.19 | 3.25 | 3.19 | 291400 |
| 1714080540 | 3.2 | 0 | 0.00 | 3.2 | 3.23 | 3.18 | 295600 |
| 1713994200 | 3.2 | -0.08 | -2.44 | 3.2599999 | 3.29 | 3.18 | 557500 |
| 1713907800 | 3.2799999 | -0.19 | -5.48 | 3.4 | 3.4 | 3.25 | 580600 |
| 1713821340 | 3.47 | 0.12 | 3.58 | 3.39 | 3.48 | 3.33 | 980900 |
| 1713562200 | 3.35 | 0.05 | 1.52 | 3.3 | 3.41 | 3.29 | 407500 |
| 1713475800 | 3.3 | 0.01 | 0.30 | 3.27 | 3.34 | 3.27 | 321500 |
| 1713389400 | 3.29 | -0.02 | -0.60 | 3.32 | 3.33 | 3.27 | 392100 |
| 1713302940 | 3.31 | -0.04 | -1.19 | 3.3 | 3.33 | 3.21 | 686800 |
| 1713216600 | 3.35 | 0 | 0.00 | 3.34 | 3.37 | 3.32 | 477100 |
| 1712957400 | 3.35 | -0.08 | -2.33 | 3.43 | 3.44 | 3.31 | 641000 |
| 1712870940 | 3.43 | -0.01 | -0.29 | 3.45 | 3.46 | 3.4 | 457400 |
| 1712784540 | 3.44 | -0.02 | -0.58 | 3.46 | 3.48 | 3.43 | 251900 |
| 1712698140 | 3.46 | 0.01 | 0.29 | 3.5 | 3.5 | 3.43 | 243700 |
| 1712611740 | 3.45 | 0.02 | 0.58 | 3.42 | 3.47 | 3.41 | 351300 |
| 1712352600 | 3.43 | -0.01 | -0.29 | 3.43 | 3.46 | 3.41 | 356600 |
| 1712266140 | 3.44 | -0.02 | -0.58 | 3.46 | 3.5 | 3.42 | 584600 |
| 1712179740 | 3.46 | -0.04 | -1.14 | 3.49 | 3.51 | 3.44 | 336900 |
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
