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 | 0.3 | 6.19834710744 | 4.84 | 5.73 | 4.49 | 324123 | 5.11173663 | CS |
| 4 | 1.34 | 35.2631578947 | 3.8 | 5.73 | 3.5001 | 231107 | 4.36965564 | CS |
| 12 | 1.2 | 30.4568527919 | 3.94 | 5.73 | 2.12 | 265962 | 3.91366691 | CS |
| 26 | 1.15 | 28.8220551378 | 3.99 | 9.71 | 2.12 | 379584 | 4.65744611 | CS |
| 52 | 3.12 | 154.455445545 | 2.02 | 9.71 | 1.33 | 215313 | 4.45827717 | CS |
| 156 | -32.06 | -86.1827956989 | 37.2 | 37.2 | 1.25 | 255358 | 12.37349101 | CS |
| 260 | -32.06 | -86.1827956989 | 37.2 | 37.2 | 1.25 | 255358 | 12.37349101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527700 | 5.32 | 0.12 | 2.31 | 5 | 5.73 | 4.75 | 2073593 |
| 1719441300 | 5.2 | 0.12 | 2.36 | 4.99 | 5.2 | 4.88 | 365751 |
| 1719354900 | 5.08 | 0.23 | 4.74 | 4.82 | 5.15 | 4.82 | 518030 |
| 1719268500 | 4.85 | -0.56 | -10.35 | 5.33 | 5.4349999 | 4.49 | 302630 |
| 1719009300 | 5.41 | 0.57 | 11.78 | 4.84 | 5.48 | 4.775 | 318169 |
| 1718922900 | 4.84 | 0.04 | 0.83 | 4.84 | 4.9 | 4.53 | 116034 |
| 1718750100 | 4.8 | 0.3 | 6.67 | 4.45 | 4.95 | 4.22 | 153929 |
| 1718663700 | 4.5 | 0.42 | 10.29 | 4.08 | 4.55 | 4.0199999 | 203745 |
| 1718404500 | 4.08 | 0.18 | 4.62 | 3.9 | 4.2 | 3.9 | 587016 |
| 1718318100 | 3.9 | 0.12 | 3.17 | 3.76 | 3.95 | 3.76 | 90510 |
| 1718231700 | 3.78 | -0.1 | -2.58 | 3.78 | 3.9 | 3.76 | 97918 |
| 1718145300 | 3.88 | 0.22 | 6.01 | 3.74 | 3.96 | 3.65 | 470648 |
| 1718058900 | 3.66 | 0 | 0.00 | 3.7 | 3.75 | 3.65 | 18236 |
| 1717799700 | 3.66 | -0.14 | -3.68 | 3.63 | 3.8184 | 3.6184 | 31701 |
| 1717713300 | 3.8 | 0.2 | 5.56 | 3.67 | 3.8401 | 3.5001 | 231584 |
| 1717626900 | 3.6 | -0.04 | -1.10 | 3.74 | 3.74 | 3.58 | 328166 |
| 1717540500 | 3.64 | -0.04 | -1.09 | 3.75 | 3.8 | 3.52 | 170943 |
| 1717454100 | 3.68 | -0.07 | -1.87 | 3.76 | 3.76 | 3.67 | 67677 |
| 1717194900 | 3.75 | 0.06 | 1.63 | 3.81 | 3.9 | 3.66 | 216805 |
| 1717108500 | 3.69 | -0.08 | -2.12 | 3.8 | 3.8373 | 3.65 | 101534 |
| 1717022100 | 3.77 | 0.08 | 2.17 | 3.7 | 3.95 | 3.69 | 349129 |
| 1716935700 | 3.69 | 0.04 | 1.10 | 3.6 | 3.8699 | 3.6 | 92449 |
| 1716590100 | 3.65 | 0.2 | 5.80 | 3.71 | 3.8299 | 3.5 | 144800 |
| 1716503700 | 3.45 | -0.07 | -1.99 | 3.56 | 3.69 | 3.33 | 84964 |
| 1716417300 | 3.52 | -0.28 | -7.37 | 3.8 | 3.898 | 3.52 | 229794 |
| 1716330900 | 3.8 | 0.44 | 13.10 | 3.31 | 3.87 | 3.25 | 717225 |
| 1716244500 | 3.36 | -0.16 | -4.55 | 3.33 | 3.5 | 2.99 | 699869 |
| 1715985300 | 3.52 | -0.36 | -9.28 | 3.9 | 3.91 | 2.5202 | 1421563 |
| 1715898900 | 3.88 | -0.01 | -0.26 | 3.89 | 4.0466 | 3.85 | 330182 |
| 1715812500 | 3.89 | -0.29 | -6.94 | 3.99 | 4.05 | 3.75 | 845922 |
| 1715726100 | 4.18 | 0.06 | 1.46 | 4.14 | 4.34 | 4.13 | 346738 |
| 1715639700 | 4.12 | 0.07 | 1.73 | 4.19 | 4.29 | 4.05 | 519604 |
| 1715380500 | 4.05 | -0.26 | -6.03 | 4.11 | 4.3 | 3.83 | 332925 |
| 1715294100 | 4.3099999 | -0.07 | -1.60 | 4.15 | 4.59 | 4.15 | 275881 |
| 1715207700 | 4.38 | 0 | 0.00 | 4.23 | 4.44 | 3.72 | 484913 |
| 1715121300 | 4.38 | 0.17 | 4.04 | 4.17 | 4.65 | 4.07 | 232008 |
| 1715034900 | 4.21 | 0.09 | 2.18 | 4.17 | 4.29 | 4.05 | 170710 |
| 1714775700 | 4.12 | 0.24 | 6.19 | 3.9 | 4.18 | 3.75 | 475710 |
| 1714689300 | 3.88 | 0.02 | 0.52 | 3.95 | 3.99 | 3.82 | 208316 |
| 1714602900 | 3.86 | -0.08 | -2.03 | 3.92 | 3.935 | 3.69 | 128508 |
| 1714516500 | 3.94 | -0.02 | -0.51 | 3.92 | 4.05 | 3.81 | 379789 |
| 1714430100 | 3.96 | 0.64 | 19.28 | 3.6 | 4.5 | 3.6 | 520506 |
| 1714170900 | 3.32 | 0.24 | 7.79 | 3.04 | 3.34 | 3.04 | 37954 |
| 1714084500 | 3.08 | 0.27 | 9.61 | 2.77 | 3.09 | 2.7502 | 88604 |
| 1713998100 | 2.81 | 0.15 | 5.64 | 2.69 | 2.94 | 2.68 | 72760 |
| 1713911700 | 2.66 | 0.29 | 12.24 | 2.39 | 2.69 | 2.35 | 163235 |
| 1713825300 | 2.37 | 0.01 | 0.42 | 2.25 | 2.5 | 2.25 | 47196 |
| 1713566100 | 2.36 | -0.62 | -20.81 | 2.8 | 3.04 | 2.12 | 254296 |
| 1713479700 | 2.98 | 0.05 | 1.71 | 2.96 | 3.09 | 2.9 | 42125 |
| 1713393300 | 2.93 | 0.02 | 0.69 | 2.94 | 3.05 | 2.86 | 45749 |
| 1713306900 | 2.91 | 0.25 | 9.40 | 2.7 | 2.95 | 2.64 | 126873 |
| 1713220500 | 2.66 | -0.26 | -8.90 | 2.85 | 3.073 | 2.66 | 56464 |
| 1712961300 | 2.92 | -0.29 | -9.03 | 2.9 | 3.18 | 2.89 | 157551 |
| 1712874900 | 3.21 | 0.02 | 0.63 | 3.12 | 3.49 | 3.12 | 34601 |
| 1712788500 | 3.19 | -0.01 | -0.31 | 3.21 | 3.2856 | 3.02 | 63762 |
| 1712702100 | 3.2 | -0.29 | -8.31 | 3.34 | 3.51 | 3.1801 | 54805 |
| 1712615700 | 3.49 | -0.63 | -15.29 | 3.67 | 3.73 | 3.31 | 493792 |
| 1712356500 | 4.12 | 0.25 | 6.46 | 3.97 | 4.2999 | 3.82 | 236759 |
| 1712270100 | 3.87 | -0.08 | -2.03 | 3.94 | 4.09 | 3.8 | 66757 |
| 1712183700 | 3.95 | -0.07 | -1.74 | 3.93 | 4.0199999 | 3.86 | 22545 |
| 1712097300 | 4.0199999 | 0.18 | 4.82 | 3.735 | 4.1 | 3.7 | 175094 |
| 1712010900 | 3.835 | -0.18 | -4.36 | 4 | 4.19 | 3.75 | 365706 |
| 1711665300 | 4.01 | 0.01 | 0.25 | 3.95 | 4.24 | 3.88 | 133410 |
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
