We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.14009661836 | 4.14 | 4.2 | 3.8 | 208245 | 3.94560528 | CS |
| 4 | -0.04 | -0.987654320988 | 4.05 | 4.34 | 3.8 | 395582 | 4.16456987 | CS |
| 12 | 0.2 | 5.24934383202 | 3.81 | 4.36 | 3.69 | 291444 | 4.10413951 | CS |
| 26 | 1.03 | 34.5637583893 | 2.98 | 4.36 | 2.78 | 259134 | 3.6709001 | CS |
| 52 | -0.71 | -15.0423728814 | 4.72 | 4.99 | 2.63 | 333629 | 3.89678319 | CS |
| 156 | -0.34 | -7.81609195402 | 4.35 | 16.66 | 2.63 | 421826 | 9.50475925 | CS |
| 260 | -0.34 | -7.81609195402 | 4.35 | 16.66 | 2.63 | 421826 | 9.50475925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 4.01 | -0.09 | -2.20 | 4.08 | 4.08 | 3.99 | 299559 |
| 1719265200 | 4.1 | 0.28 | 7.33 | 3.83 | 4.14 | 3.83 | 186047 |
| 1719006000 | 3.82 | -0.2 | -4.98 | 4.03 | 4.03 | 3.8 | 516287 |
| 1718919600 | 4.0199999 | -0.04 | -0.99 | 4.1 | 4.1 | 3.98 | 121104 |
| 1718833200 | 4.0599999 | -0.04 | -0.98 | 4.08 | 4.14 | 4.0199999 | 162778 |
| 1718746800 | 4.1 | -0.03 | -0.73 | 4.14 | 4.2 | 4.1 | 55010 |
| 1718660400 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.07 | 327125 |
| 1718401200 | 4.09 | 0.01 | 0.25 | 4.05 | 4.09 | 4.04 | 225491 |
| 1718314800 | 4.08 | -0.03 | -0.73 | 4.14 | 4.14 | 4.07 | 92831 |
| 1718228400 | 4.11 | 0 | 0.00 | 4.16 | 4.17 | 4.09 | 128243 |
| 1718142000 | 4.11 | -0.11 | -2.61 | 4.22 | 4.22 | 4.11 | 73048 |
| 1718055600 | 4.22 | 0.14 | 3.43 | 4.04 | 4.2699999 | 4.04 | 391930 |
| 1717796400 | 4.08 | -0.03 | -0.73 | 4.12 | 4.15 | 4.0599999 | 210906 |
| 1717710000 | 4.11 | 0.08 | 1.99 | 4.03 | 4.14 | 4.03 | 199319 |
| 1717623600 | 4.03 | 0.02 | 0.50 | 4.01 | 4.07 | 4.01 | 141605 |
| 1717537200 | 4.01 | -0.1 | -2.43 | 4.08 | 4.08 | 3.92 | 252684 |
| 1717450800 | 4.11 | -0.18 | -4.20 | 4.33 | 4.33 | 3.95 | 364198 |
| 1717191600 | 4.29 | 0.07 | 1.66 | 4.26 | 4.34 | 4.21 | 521601 |
| 1717105200 | 4.22 | -0.02 | -0.47 | 4.22 | 4.28 | 4.18 | 140040 |
| 1717018800 | 4.24 | 0 | 0.00 | 4.25 | 4.29 | 4.2 | 251854 |
| 1716932400 | 4.24 | 0.18 | 4.43 | 4.05 | 4.24 | 4.05 | 3549532 |
| 1716846000 | 4.0599999 | 0.01 | 0.25 | 4.1 | 4.13 | 4.05 | 107157 |
| 1716586800 | 4.05 | 0.05 | 1.25 | 4.03 | 4.11 | 3.99 | 198773 |
| 1716500400 | 4 | -0.07 | -1.72 | 4.08 | 4.12 | 3.95 | 183558 |
| 1716414000 | 4.07 | -0.13 | -3.10 | 4.15 | 4.15 | 4.05 | 62532 |
| 1716327600 | 4.2 | 0.06 | 1.45 | 4.15 | 4.22 | 4.13 | 94548 |
| 1715982000 | 4.14 | -0.03 | -0.72 | 4.22 | 4.2699999 | 4.11 | 403369 |
| 1715895600 | 4.17 | 0.07 | 1.71 | 4.12 | 4.25 | 4.07 | 357469 |
| 1715809200 | 4.1 | 0.01 | 0.24 | 4.08 | 4.11 | 4.0199999 | 113170 |
| 1715722800 | 4.09 | -0.09 | -2.15 | 4.18 | 4.22 | 4.04 | 281368 |
| 1715636400 | 4.18 | 0.03 | 0.72 | 4.13 | 4.2 | 4.1 | 145578 |
| 1715377200 | 4.15 | -0.13 | -3.04 | 4.3 | 4.3 | 4.14 | 168424 |
| 1715290800 | 4.28 | -0.02 | -0.47 | 4.3 | 4.36 | 4.25 | 344854 |
| 1715204400 | 4.3 | 0.09 | 2.14 | 4.25 | 4.36 | 4.18 | 655452 |
| 1715118000 | 4.21 | 0.1 | 2.43 | 4.12 | 4.24 | 4.08 | 203530 |
| 1715031600 | 4.11 | 0.16 | 4.05 | 3.97 | 4.15 | 3.97 | 171809 |
| 1714772400 | 3.95 | -0.01 | -0.25 | 3.95 | 4 | 3.94 | 234106 |
| 1714686000 | 3.96 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.95 | 391828 |
| 1714599600 | 3.99 | -0.04 | -0.99 | 3.98 | 4.05 | 3.88 | 491466 |
| 1714513200 | 4.03 | -0.14 | -3.36 | 4.16 | 4.18 | 4 | 283191 |
| 1714426800 | 4.17 | 0.01 | 0.24 | 4.19 | 4.19 | 4.12 | 174850 |
| 1714167600 | 4.16 | 0.02 | 0.48 | 4.19 | 4.19 | 4.09 | 283112 |
| 1714081200 | 4.14 | 0.05 | 1.22 | 4.05 | 4.14 | 4.05 | 396297 |
| 1713994800 | 4.09 | -0.06 | -1.45 | 4.12 | 4.12 | 4.07 | 219927 |
| 1713908400 | 4.15 | 0.04 | 0.97 | 4.04 | 4.19 | 4.04 | 448186 |
| 1713822000 | 4.11 | -0.07 | -1.67 | 4.17 | 4.17 | 4.0199999 | 258387 |
| 1713562800 | 4.18 | 0.31 | 8.01 | 3.87 | 4.19 | 3.87 | 308367 |
| 1713476400 | 3.87 | 0 | 0.00 | 3.84 | 3.87 | 3.82 | 115541 |
| 1713390000 | 3.87 | 0.08 | 2.11 | 3.79 | 3.9 | 3.75 | 457644 |
| 1713303600 | 3.79 | 0.02 | 0.53 | 3.74 | 3.85 | 3.72 | 238240 |
| 1713217200 | 3.77 | -0.03 | -0.79 | 3.72 | 3.81 | 3.72 | 78080 |
| 1712958000 | 3.8 | 0.02 | 0.53 | 3.8 | 3.9 | 3.75 | 184749 |
| 1712871600 | 3.78 | -0.11 | -2.83 | 3.91 | 3.91 | 3.76 | 70084 |
| 1712785200 | 3.89 | 0.09 | 2.37 | 3.79 | 3.91 | 3.74 | 284472 |
| 1712698800 | 3.8 | 0.08 | 2.15 | 3.8 | 3.83 | 3.69 | 172778 |
| 1712612400 | 3.72 | -0.11 | -2.87 | 3.93 | 3.93 | 3.69 | 255051 |
| 1712353200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.88 | 3.78 | 124147 |
| 1712266800 | 3.85 | -0.1 | -2.53 | 3.94 | 3.95 | 3.84 | 117661 |
| 1712180400 | 3.95 | 0.08 | 2.07 | 3.83 | 3.95 | 3.83 | 107099 |
| 1712094000 | 3.87 | 0.01 | 0.26 | 3.81 | 3.93 | 3.79 | 96703 |
| 1712007600 | 3.86 | 0.07 | 1.85 | 3.88 | 3.88 | 3.74 | 89705 |
| 1711662000 | 3.79 | 0.07 | 1.88 | 3.75 | 3.89 | 3.73 | 225512 |
| 1711575600 | 3.72 | 0.11 | 3.05 | 3.61 | 3.76 | 3.6 | 99259 |
| 1711489200 | 3.61 | -0.03 | -0.82 | 3.67 | 3.67 | 3.57 | 90717 |
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
