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 | -0.12 | -2.14285714286 | 5.6 | 5.77 | 5.16 | 5174 | 5.49846057 | FU |
| 4 | -0.47 | -7.89915966387 | 5.95 | 6.26 | 5.09 | 4910 | 5.56690067 | FU |
| 12 | -8.24 | -60.0583090379 | 13.72 | 14 | 4.01 | 8981 | 8.29265497 | FU |
| 26 | -9.05 | -62.2849277357 | 14.53 | 33.95 | 4.01 | 11933 | 15.76476273 | FU |
| 52 | -2.89 | -34.5280764636 | 8.37 | 33.95 | 4.01 | 8246 | 15.00096321 | FU |
| 156 | -10.17 | -64.9840255591 | 15.65 | 33.95 | 4.01 | 3012 | 14.63887393 | FU |
| 260 | -35.8 | -86.7248062016 | 41.28 | 42.79 | 4.01 | 2100 | 15.5254076 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 5.66 | 0.09 | 1.62 | 5.57 | 5.71 | 5.5 | 2323 |
| 1732570140 | 5.57 | 0.05 | 0.91 | 5.58 | 5.7 | 5.2 | 6768 |
| 1732310940 | 5.5199999 | 0.12 | 2.22 | 5.47 | 5.7699999 | 5.47 | 2360 |
| 1732224600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.16 | 9245 |
| 1732051800 | 5.6 | 0.02 | 0.36 | 5.51 | 5.8 | 5.51 | 2052 |
| 1731965340 | 5.58 | -0.12 | -2.11 | 5.7 | 5.8 | 5.47 | 2550 |
| 1731619800 | 5.7 | 0 | 0.00 | 5.76 | 5.87 | 5.7 | 6725 |
| 1731533400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.88 | 5.63 | 5551 |
| 1731446940 | 5.64 | -0.19 | -3.26 | 5.72 | 5.82 | 5.63 | 2007 |
| 1731360540 | 5.83 | 0.14 | 2.46 | 5.75 | 5.92 | 5.6 | 3990 |
| 1731101400 | 5.69 | 0.26 | 4.79 | 5.45 | 5.89 | 5.43 | 2299 |
| 1731014940 | 5.43 | -0.06 | -1.09 | 5.55 | 5.59 | 5.42 | 12492 |
| 1730928600 | 5.49 | 0.07 | 1.29 | 5.42 | 5.64 | 5.36 | 4276 |
| 1730842200 | 5.42 | -0.18 | -3.21 | 5.48 | 5.65 | 5.36 | 6390 |
| 1730755800 | 5.6 | 0 | 0.00 | 5.66 | 5.99 | 5.39 | 4902 |
| 1730496600 | 5.6 | 0.06 | 1.08 | 5.3 | 5.6 | 5.13 | 5805 |
| 1730410200 | 5.54 | -0.41 | -6.89 | 6.01 | 6.12 | 5.09 | 6060 |
| 1730323800 | 5.95 | -0.13 | -2.14 | 5.95 | 6.26 | 5.72 | 2579 |
| 1730237340 | 6.08 | -0.09 | -1.46 | 6.17 | 6.34 | 5.68 | 7992 |
| 1730151000 | 6.17 | 0.01 | 0.16 | 6.18 | 6.2 | 5.99 | 2675 |
| 1729891800 | 6.16 | -0.04 | -0.65 | 6.16 | 6.19 | 5.96 | 6653 |
| 1729805400 | 6.2 | 0.13 | 2.14 | 5.94 | 6.2699999 | 5.7 | 10020 |
| 1729719000 | 6.07 | 0.18 | 3.06 | 5.85 | 6.37 | 5.85 | 4281 |
| 1729632600 | 5.89 | -0.19 | -3.13 | 6.08 | 6.08 | 5.72 | 3796 |
| 1729546140 | 6.08 | -0.01 | -0.16 | 6.65 | 6.65 | 5.66 | 21081 |
| 1729287000 | 6.09 | -0.15 | -2.40 | 6.2699999 | 6.93 | 5.9 | 22381 |
| 1729200540 | 6.24 | 0.57 | 10.05 | 6.08 | 6.4 | 5.84 | 18535 |
| 1729114140 | 5.67 | 0.78 | 15.95 | 5 | 5.92 | 4.7 | 22069 |
| 1729027740 | 4.89 | 0.13 | 2.73 | 4.71 | 4.98 | 4.37 | 12709 |
| 1728941340 | 4.76 | -0.26 | -5.18 | 4.61 | 4.89 | 4.01 | 30860 |
| 1728682200 | 5.0199999 | -2.43 | -32.62 | 7.3 | 7.4 | 4.66 | 31364 |
| 1728595740 | 7.45 | -0.45 | -5.70 | 7.89 | 7.89 | 7.24 | 9728 |
| 1728509400 | 7.9 | -1.08 | -12.03 | 9.07 | 9.8 | 7.74 | 16941 |
| 1728422940 | 8.98 | -1.56 | -14.80 | 10.3 | 10.3 | 8.51 | 16392 |
| 1728336600 | 10.54 | -0.77 | -6.81 | 11.08 | 11.28 | 10.13 | 9324 |
| 1728077400 | 11.31 | -0.13 | -1.14 | 11.44 | 11.89 | 11.01 | 4065 |
| 1727991000 | 11.44 | -0.37 | -3.13 | 11.44 | 11.81 | 10.89 | 5339 |
| 1727904540 | 11.81 | 0.43 | 3.78 | 11 | 12.07 | 10.4 | 4963 |
| 1727818200 | 11.38 | -1.12 | -8.96 | 12.63 | 13.39 | 11.11 | 9563 |
| 1727731800 | 12.5 | -0.29 | -2.27 | 12.8 | 13.87 | 12.5 | 5245 |
| 1727472600 | 12.79 | 0.23 | 1.83 | 12.56 | 13.17 | 12.56 | 5531 |
| 1727386140 | 12.56 | -0.61 | -4.63 | 12.89 | 13.17 | 12.15 | 4919 |
| 1727299740 | 13.17 | -0.34 | -2.52 | 13.35 | 13.55 | 12.1 | 7648 |
| 1727213400 | 13.51 | 0.47 | 3.60 | 13.2 | 13.75 | 13.2 | 7007 |
| 1727127000 | 13.04 | -0.25 | -1.88 | 13.28 | 13.89 | 13 | 10269 |
| 1726867800 | 13.29 | 0.04 | 0.30 | 13.24 | 13.5 | 12.98 | 3635 |
| 1726781400 | 13.25 | -0.03 | -0.23 | 13.45 | 13.9 | 13 | 6470 |
| 1726695000 | 13.28 | 0.52 | 4.08 | 12.9 | 13.5 | 12.9 | 7522 |
| 1726608600 | 12.76 | -0.14 | -1.09 | 12.97 | 13.24 | 12.21 | 3401 |
| 1726522200 | 12.9 | -0.6 | -4.44 | 13.5 | 13.56 | 12.04 | 5210 |
| 1726263000 | 13.5 | 0.48 | 3.69 | 13.02 | 13.8 | 12.99 | 4899 |
| 1726176540 | 13.02 | 0.81 | 6.63 | 12.34 | 13.9 | 12.21 | 9155 |
| 1726090140 | 12.21 | -0.79 | -6.08 | 13.13 | 13.2 | 11.58 | 8731 |
| 1726003740 | 13 | 0.77 | 6.30 | 12.51 | 13.35 | 12.51 | 8454 |
| 1725917400 | 12.23 | 1.21 | 10.98 | 11.46 | 13.39 | 11.02 | 15819 |
| 1725658200 | 11.02 | -0.13 | -1.17 | 10.86 | 12.28 | 10.3 | 14401 |
| 1725571800 | 11.15 | -0.9 | -7.47 | 12.29 | 12.68 | 9.99 | 17946 |
| 1725485400 | 12.05 | -1.44 | -10.67 | 13.72 | 14 | 11.92 | 15508 |
| 1725399000 | 13.49 | -0.71 | -5.00 | 14.2 | 14.2 | 12.65 | 12981 |
| 1725312600 | 14.2 | -1.5 | -9.55 | 15.7 | 15.7 | 13.22 | 17168 |
| 1725053400 | 15.7 | -0.1 | -0.63 | 16 | 16.84 | 15.65 | 6071 |
| 1724967000 | 15.8 | -0.39 | -2.41 | 16.36 | 16.51 | 15.05 | 5725 |
| 1724880600 | 16.19 | -0.66 | -3.92 | 16.5 | 16.71 | 15.8 | 3828 |
| 1724794140 | 16.85 | 0.19 | 1.14 | 16.84 | 17.35 | 16.01 | 3358 |
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
