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 | 0.4 | 23.8095238095 | 1.68 | 2.0999 | 1.52 | 209596 | 1.76611228 | CS |
| 4 | -0.27 | -11.4893617021 | 2.35 | 3.19 | 1.52 | 280148 | 2.46455068 | CS |
| 12 | 1.0856 | 109.171359614 | 0.9944 | 3.19 | 0.85 | 242992 | 2.13321707 | CS |
| 26 | 1.01 | 94.3925233645 | 1.07 | 3.19 | 0.79 | 150708 | 1.8549804 | CS |
| 52 | 1.311 | 170.481144343 | 0.769 | 3.19 | 0.62 | 114835 | 1.60194953 | CS |
| 156 | -4.42 | -68 | 6.5 | 29 | 0.5401 | 178415 | 2.09309642 | CS |
| 260 | -4.42 | -68 | 6.5 | 29 | 0.5401 | 178415 | 2.09309642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.07 | 0.17 | 8.95 | 1.93 | 2.15 | 1.8818 | 218782 |
| 1732231800 | 1.9 | 0.11 | 6.15 | 1.76 | 1.94 | 1.73 | 93428 |
| 1732145400 | 1.79 | -0.08 | -4.28 | 1.85 | 1.96 | 1.79 | 74757 |
| 1732059000 | 1.87 | 0.05 | 2.75 | 1.83 | 1.9535 | 1.7701 | 116794 |
| 1731972600 | 1.82 | 0.14 | 8.33 | 1.7 | 1.99 | 1.7 | 280541 |
| 1731713400 | 1.68 | -0.1 | -5.62 | 1.68 | 1.86 | 1.52 | 482461 |
| 1731627000 | 1.78 | -0.27 | -13.17 | 2.02 | 2.0895 | 1.75 | 265119 |
| 1731540600 | 2.05 | -0.29 | -12.39 | 2.35 | 2.4186 | 2.0299999 | 260145 |
| 1731454200 | 2.34 | -0.05 | -2.09 | 2.33 | 2.35 | 2.24 | 136695 |
| 1731367800 | 2.39 | -0.2 | -7.72 | 2.49 | 2.545 | 2.23 | 269101 |
| 1731108600 | 2.59 | -0.11 | -4.07 | 2.77 | 2.7723 | 2.48 | 256848 |
| 1731022200 | 2.7 | 0.37 | 15.88 | 2.33 | 2.8498 | 2.33 | 265896 |
| 1730935800 | 2.33 | -0.51 | -17.96 | 2.66 | 2.7799999 | 2.32 | 385325 |
| 1730849400 | 2.84 | 0.2 | 7.58 | 2.77 | 2.86 | 2.6601 | 176673 |
| 1730763000 | 2.64 | -0.3 | -10.20 | 2.97 | 2.97 | 2.6 | 235397 |
| 1730500200 | 2.94 | 0.17 | 6.14 | 2.8 | 3.1 | 2.8 | 249356 |
| 1730413800 | 2.77 | -0.29 | -9.48 | 3.06 | 3.16 | 2.71 | 234386 |
| 1730327400 | 3.06 | -0.04 | -1.29 | 3.1 | 3.19 | 2.9 | 253474 |
| 1730241000 | 3.1 | 0.36 | 13.14 | 2.77 | 3.14 | 2.7645 | 745633 |
| 1730154600 | 2.74 | 0.55 | 25.11 | 2.27 | 2.75 | 2.25 | 578633 |
| 1729895400 | 2.19 | -0.13 | -5.60 | 2.35 | 2.4 | 2.13 | 242290 |
| 1729809000 | 2.32 | -0.06 | -2.52 | 2.38 | 2.4 | 2.16 | 451817 |
| 1729722600 | 2.38 | -0.12 | -4.80 | 2.5 | 2.52 | 2.2601 | 404216 |
| 1729636200 | 2.5 | -0.06 | -2.34 | 2.7 | 2.72 | 2.37 | 510228 |
| 1729549800 | 2.56 | 0.13 | 5.35 | 3.02 | 3.1145 | 2.25 | 1460460 |
| 1729290600 | 2.43 | 0.63 | 35.00 | 1.85 | 2.49 | 1.85 | 1280343 |
| 1729204200 | 1.8 | 0.18 | 11.11 | 1.73 | 1.85 | 1.6399999 | 452316 |
| 1729117800 | 1.62 | -0.04 | -2.41 | 1.72 | 1.72 | 1.5605 | 222424 |
| 1729031400 | 1.66 | -0.09 | -5.14 | 1.76 | 1.7699 | 1.58 | 234814 |
| 1728945000 | 1.75 | 0.25 | 16.67 | 1.65 | 1.82 | 1.6 | 471100 |
| 1728685800 | 1.5 | -0.19 | -11.24 | 1.8 | 2.0099999 | 1.45 | 492152 |
| 1728599400 | 1.69 | 0.39 | 30.28 | 1.4 | 1.69 | 1.35 | 533362 |
| 1728513000 | 1.2972 | 0.03 | 2.14 | 1.3 | 1.34 | 1.2101 | 147799 |
| 1728426600 | 1.27 | 0.07 | 6.21 | 1.27 | 1.33 | 1.2101 | 102928 |
| 1728340200 | 1.1958 | -0.06 | -4.94 | 1.21 | 1.25 | 1.17 | 91843 |
| 1728081000 | 1.258 | -0.19 | -13.24 | 1.49 | 1.4999 | 1.24 | 181820 |
| 1727994600 | 1.45 | 0.18 | 14.17 | 1.29 | 1.45 | 1.29 | 233665 |
| 1727908200 | 1.27 | -0.01 | -0.63 | 1.28 | 1.287 | 1.18 | 221994 |
| 1727821800 | 1.2781 | 0.14 | 12.11 | 1.18 | 1.28 | 1.17 | 265725 |
| 1727735400 | 1.1399999 | 0 | 0.04 | 1.1399999 | 1.1399999 | 1.1 | 14722 |
| 1727476200 | 1.1396 | -0 | -0.04 | 1.1399999 | 1.1399999 | 1.091 | 44750 |
| 1727389800 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.07 | 37270 |
| 1727303400 | 1.1399999 | 0 | 0.44 | 1.15 | 1.16 | 1.1223 | 30366 |
| 1727217000 | 1.135 | 0.09 | 8.11 | 1.05 | 1.16 | 1.03 | 119060 |
| 1727130600 | 1.0499 | 0 | 0.47 | 1.02 | 1.0596 | 1.01 | 63821 |
| 1726871400 | 1.045 | 0.05 | 5.56 | 1.02 | 1.06 | 0.9801 | 108658 |
| 1726785000 | 0.99 | -0.01 | -1.00 | 1.02 | 1.03 | 0.99 | 43194 |
| 1726698600 | 1 | 0.043457 | 4.54 | 0.96 | 1.03 | 0.956 | 42404 |
| 1726612200 | 0.956543 | -0.023457 | -2.39 | 1 | 1.02 | 0.95 | 25732 |
| 1726525800 | 0.98 | 0.008 | 0.82 | 0.99 | 1.04 | 0.9682 | 44187 |
| 1726266600 | 0.972 | 0.0473 | 5.12 | 0.93 | 1.06 | 0.9 | 157683 |
| 1726180200 | 0.9247 | 0.0447 | 5.08 | 0.93 | 0.93 | 0.865 | 82138 |
| 1726093800 | 0.88 | 0 | 0.00 | 0.8703 | 0.9 | 0.87 | 20466 |
| 1726007400 | 0.88 | 0 | 0.00 | 0.87 | 0.9398 | 0.87 | 19239 |
| 1725921000 | 0.88 | -0.055 | -5.88 | 0.967 | 1.0096 | 0.85 | 44162 |
| 1725661800 | 0.935 | 0.0093 | 1.00 | 0.95 | 0.97 | 0.93 | 16550 |
| 1725575400 | 0.9257 | -0.0143 | -1.52 | 0.95 | 0.9501 | 0.9251 | 15495 |
| 1725489000 | 0.94 | 0.0087 | 0.93 | 0.93 | 0.97 | 0.9204 | 15622 |
| 1725402600 | 0.9313 | -0.0582 | -5.88 | 0.9774 | 0.9774 | 0.93 | 22028 |
| 1725057000 | 0.9895 | 0 | 0.00 | 0.9944 | 1.02 | 0.9504 | 7022 |
| 1724970600 | 0.9895 | -0.0105 | -1.05 | 1.01 | 1.01 | 0.9603 | 6616 |
| 1724884200 | 1 | 0.0319 | 3.30 | 1.01 | 1.01 | 0.95 | 33296 |
| 1724797800 | 0.9681 | -0.0519 | -5.09 | 1 | 1.08 | 0.9681 | 29017 |
| 1724711400 | 1.02 | -0.03 | -2.85 | 1.05 | 1.0794999 | 1.01 | 8902 |
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
