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 | 0.12 | 1.26849894292 | 9.46 | 9.7 | 9.37 | 357725 | 9.52971958 | FU |
| 4 | -0.15 | -1.54162384378 | 9.73 | 9.9 | 9.37 | 370114 | 9.60468068 | FU |
| 12 | -0.32 | -3.23232323232 | 9.9 | 10.18 | 9.37 | 324576 | 9.70835914 | FU |
| 26 | -1.14 | -10.6343283582 | 10.72 | 11.08 | 9.37 | 320467 | 9.93565164 | FU |
| 52 | -0.79 | -7.6181292189 | 10.37 | 11.08 | 9.37 | 265090 | 10.18294243 | FU |
| 156 | -0.72 | -6.99029126214 | 10.3 | 11.08 | 9.37 | 162376 | 10.22163992 | FU |
| 260 | -0.72 | -6.99029126214 | 10.3 | 11.08 | 9.37 | 162376 | 10.22163992 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 9.58 | 0.07 | 0.74 | 9.5 | 9.63 | 9.45 | 374035 |
| 1719351000 | 9.51 | -0.03 | -0.31 | 9.5399999 | 9.58 | 9.46 | 272348 |
| 1719264600 | 9.5399999 | -0.09 | -0.93 | 9.63 | 9.7 | 9.49 | 350195 |
| 1719005400 | 9.63 | 0.14 | 1.48 | 9.5 | 9.64 | 9.44 | 377357 |
| 1718918940 | 9.49 | 0.01 | 0.11 | 9.5 | 9.53 | 9.4 | 314399 |
| 1718832540 | 9.48 | 0 | 0.00 | 9.46 | 9.5 | 9.3699999 | 474326 |
| 1718746200 | 9.48 | -0.02 | -0.21 | 9.47 | 9.5 | 9.43 | 365327 |
| 1718659800 | 9.5 | -0.11 | -1.14 | 9.6199999 | 9.64 | 9.41 | 714372 |
| 1718400600 | 9.61 | 0.03 | 0.31 | 9.57 | 9.63 | 9.52 | 242118 |
| 1718314200 | 9.58 | 0.01 | 0.10 | 9.56 | 9.64 | 9.53 | 289034 |
| 1718227800 | 9.57 | -0.05 | -0.52 | 9.6199999 | 9.66 | 9.52 | 413671 |
| 1718141400 | 9.6199999 | 0.02 | 0.21 | 9.6 | 9.68 | 9.58 | 231179 |
| 1718055000 | 9.6 | 0.02 | 0.21 | 9.59 | 9.65 | 9.52 | 372775 |
| 1717795800 | 9.58 | -0.06 | -0.62 | 9.64 | 9.66 | 9.5 | 489517 |
| 1717709400 | 9.64 | -0.06 | -0.62 | 9.64 | 9.72 | 9.63 | 370014 |
| 1717622940 | 9.7 | 0.01 | 0.10 | 9.69 | 9.8 | 9.6199999 | 536164 |
| 1717536600 | 9.69 | -0.01 | -0.10 | 9.71 | 9.73 | 9.61 | 192749 |
| 1717450200 | 9.7 | -0.17 | -1.72 | 9.74 | 9.77 | 9.56 | 248179 |
| 1717191000 | 9.8699999 | 0.06 | 0.61 | 9.85 | 9.89 | 9.8 | 346327 |
| 1717018140 | 9.81 | 0.07 | 0.72 | 9.73 | 9.9 | 9.73 | 432109 |
| 1716931740 | 9.74 | 0.03 | 0.31 | 9.7 | 9.75 | 9.63 | 525769 |
| 1716845340 | 9.71 | 0.05 | 0.52 | 9.67 | 9.73 | 9.64 | 436474 |
| 1716586200 | 9.66 | -0.06 | -0.62 | 9.72 | 9.74 | 9.63 | 358796 |
| 1716499800 | 9.72 | 0.05 | 0.52 | 9.67 | 9.72 | 9.63 | 219462 |
| 1716413340 | 9.67 | 0.07 | 0.73 | 9.6 | 9.7 | 9.59 | 399922 |
| 1716327000 | 9.6 | -0.09 | -0.93 | 9.67 | 9.69 | 9.59 | 360241 |
| 1716240600 | 9.69 | 0.01 | 0.10 | 9.7 | 9.84 | 9.61 | 401773 |
| 1715981400 | 9.68 | 0.05 | 0.52 | 9.6199999 | 9.69 | 9.6 | 265299 |
| 1715895000 | 9.63 | 0 | 0.00 | 9.61 | 9.66 | 9.56 | 301114 |
| 1715808600 | 9.63 | 0.06 | 0.63 | 9.57 | 9.64 | 9.55 | 549105 |
| 1715722200 | 9.57 | -0.08 | -0.83 | 9.64 | 9.65 | 9.56 | 294515 |
| 1715635800 | 9.65 | 0.07 | 0.73 | 9.59 | 9.66 | 9.55 | 493727 |
| 1715376600 | 9.58 | 0 | 0.00 | 9.58 | 9.63 | 9.55 | 364183 |
| 1715290140 | 9.58 | -0.04 | -0.42 | 9.6199999 | 9.67 | 9.55 | 411691 |
| 1715203800 | 9.6199999 | -0.06 | -0.62 | 9.68 | 9.7 | 9.6 | 328245 |
| 1715117400 | 9.68 | -0.03 | -0.31 | 9.71 | 9.73 | 9.63 | 314128 |
| 1715031000 | 9.71 | 0.01 | 0.10 | 9.73 | 9.76 | 9.67 | 232171 |
| 1714771800 | 9.7 | -0.06 | -0.61 | 9.76 | 9.77 | 9.68 | 358310 |
| 1714685400 | 9.76 | -0.13 | -1.31 | 9.7899999 | 9.8 | 9.72 | 182767 |
| 1714512600 | 9.89 | 0.12 | 1.23 | 9.78 | 9.89 | 9.78 | 140949 |
| 1714426200 | 9.77 | -0.01 | -0.10 | 9.83 | 9.86 | 9.75 | 328486 |
| 1714167000 | 9.78 | -0.01 | -0.10 | 9.77 | 9.82 | 9.74 | 278296 |
| 1714080540 | 9.7899999 | -0.05 | -0.51 | 9.84 | 9.84 | 9.75 | 233595 |
| 1713994200 | 9.84 | -0.04 | -0.40 | 9.88 | 9.91 | 9.81 | 221959 |
| 1713907800 | 9.88 | -0.04 | -0.40 | 9.92 | 9.93 | 9.84 | 293892 |
| 1713821340 | 9.92 | -0.05 | -0.50 | 9.96 | 9.97 | 9.88 | 264883 |
| 1713562200 | 9.97 | -0.01 | -0.10 | 9.98 | 10 | 9.94 | 204143 |
| 1713475800 | 9.98 | 0.03 | 0.30 | 9.95 | 10.04 | 9.95 | 244151 |
| 1713389400 | 9.95 | 0.02 | 0.20 | 9.93 | 9.99 | 9.91 | 232148 |
| 1713302940 | 9.93 | 0 | 0.00 | 9.93 | 9.95 | 9.88 | 295854 |
| 1713216600 | 9.93 | -0.03 | -0.30 | 9.96 | 9.98 | 9.88 | 213104 |
| 1712957400 | 9.96 | -0.02 | -0.20 | 9.98 | 10 | 9.93 | 194020 |
| 1712870940 | 9.98 | 0.04 | 0.40 | 9.97 | 10 | 9.9 | 321851 |
| 1712784540 | 9.94 | -0.1 | -1.00 | 10.04 | 10.05 | 9.93 | 263241 |
| 1712698140 | 10.04 | 0.06 | 0.60 | 9.98 | 10.14 | 9.94 | 318687 |
| 1712611740 | 9.98 | -0.02 | -0.20 | 10 | 10.06 | 9.92 | 191290 |
| 1712352600 | 10 | 0.06 | 0.60 | 9.94 | 10.18 | 9.89 | 350373 |
| 1712266140 | 9.94 | -0.01 | -0.10 | 9.95 | 9.97 | 9.88 | 139089 |
| 1712179740 | 9.95 | 0.06 | 0.61 | 9.9 | 9.99 | 9.86 | 265549 |
| 1712093400 | 9.89 | -0.04 | -0.40 | 9.95 | 9.97 | 9.85 | 192554 |
| 1712006940 | 9.93 | -0.23 | -2.26 | 10 | 10.01 | 9.84 | 598056 |
| 1711661400 | 10.16 | 0.06 | 0.59 | 10.04 | 10.18 | 10.04 | 221165 |
| 1711574940 | 10.1 | 0.02 | 0.20 | 10.08 | 10.11 | 10 | 293916 |
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
