We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.78117048346 | 3.93 | 4.1 | 3.79 | 5374561 | 3.94270848 | CS |
| 4 | -1.4 | -25.9259259259 | 5.4 | 6 | 3.37 | 13798263 | 4.03746966 | CS |
| 12 | -1.26 | -23.9543726236 | 5.26 | 6 | 3.37 | 6544530 | 4.31904008 | CS |
| 26 | -1.42 | -26.1992619926 | 5.42 | 6 | 3.37 | 5361870 | 4.73742156 | CS |
| 52 | -2.32 | -36.7088607595 | 6.32 | 7.36 | 3.37 | 5180365 | 5.39811717 | CS |
| 156 | -18 | -81.8181818182 | 22 | 22.605 | 3.37 | 6410343 | 7.50947635 | CS |
| 260 | -28.5 | -87.6923076923 | 32.5 | 37.9 | 3.37 | 6092199 | 9.22900652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.05 | 0.09 | 2.27 | 3.97 | 4.1 | 3.96 | 6922785 |
| 1732232100 | 3.96 | 0.09 | 2.33 | 3.9267 | 3.975 | 3.79 | 4577830 |
| 1732145700 | 3.87 | -0.02 | -0.51 | 3.98 | 3.98 | 3.83 | 3845950 |
| 1732059300 | 3.89 | -0.01 | -0.26 | 3.87 | 3.91 | 3.83 | 5001232 |
| 1731972900 | 3.9 | -0.03 | -0.76 | 3.93 | 3.985 | 3.81 | 6525007 |
| 1731713700 | 3.93 | -0.03 | -0.76 | 3.95 | 4.0599999 | 3.91 | 9612412 |
| 1731627300 | 3.96 | 0.05 | 1.28 | 3.92 | 3.97 | 3.81 | 7918917 |
| 1731540900 | 3.91 | -0.2 | -4.87 | 4.11 | 4.16 | 3.895 | 7612902 |
| 1731454500 | 4.11 | -0.03 | -0.72 | 4.08 | 4.275 | 4.07 | 11967397 |
| 1731368100 | 4.14 | 0.4 | 10.70 | 3.85 | 4.16 | 3.81 | 18341857 |
| 1731108900 | 3.74 | -0.09 | -2.35 | 3.83 | 3.88 | 3.665 | 7860492 |
| 1731022500 | 3.83 | 0.03 | 0.79 | 3.79 | 3.94 | 3.71 | 14673387 |
| 1730936100 | 3.8 | 0.38 | 11.11 | 3.56 | 3.825 | 3.43 | 51815288 |
| 1730849700 | 3.42 | -2.53 | -42.52 | 3.9 | 3.95 | 3.37 | 80301244 |
| 1730763300 | 5.95 | 0.1 | 1.71 | 5.8099999 | 6 | 5.735 | 13731668 |
| 1730500500 | 5.85 | 0.19 | 3.36 | 5.71 | 5.92 | 5.61 | 9493281 |
| 1730414100 | 5.66 | -0.01 | -0.18 | 5.67 | 5.75 | 5.585 | 5198824 |
| 1730327700 | 5.67 | 0.04 | 0.71 | 5.63 | 5.745 | 5.58 | 2120604 |
| 1730241300 | 5.63 | -0.15 | -2.60 | 5.74 | 5.74 | 5.59 | 2633537 |
| 1730154900 | 5.78 | 0.48 | 9.06 | 5.4 | 5.78 | 5.385 | 5810652 |
| 1729895700 | 5.3 | 0.03 | 0.57 | 5.19 | 5.39 | 5.19 | 2544130 |
| 1729809300 | 5.2699999 | 0.09 | 1.74 | 5.2 | 5.28 | 5.125 | 3015966 |
| 1729722900 | 5.18 | 0.06 | 1.17 | 5.11 | 5.21 | 5.09 | 2222487 |
| 1729636500 | 5.12 | -0.07 | -1.35 | 5.16 | 5.24 | 5.09 | 1733320 |
| 1729550100 | 5.19 | -0.02 | -0.38 | 5.18 | 5.205 | 5.1 | 1715110 |
| 1729290900 | 5.21 | 0.06 | 1.17 | 5.16 | 5.2699999 | 5.155 | 2202864 |
| 1729204500 | 5.15 | -0.01 | -0.19 | 5.19 | 5.19 | 5.05 | 1897647 |
| 1729118100 | 5.16 | 0.08 | 1.57 | 5.12 | 5.2 | 5.0599999 | 1771217 |
| 1729031700 | 5.08 | 0 | 0.00 | 5.08 | 5.135 | 5 | 1952584 |
| 1728945300 | 5.08 | 0.05 | 0.99 | 5.03 | 5.11 | 4.92 | 4084038 |
| 1728686100 | 5.03 | 0.05 | 1.00 | 4.98 | 5.05 | 4.92 | 2243522 |
| 1728599700 | 4.98 | 0.05 | 1.01 | 4.84 | 5.14 | 4.84 | 3928821 |
| 1728513300 | 4.93 | 0.09 | 1.86 | 4.83 | 4.945 | 4.8 | 3355122 |
| 1728426900 | 4.84 | 0.13 | 2.76 | 4.69 | 4.86 | 4.68 | 3119846 |
| 1728340500 | 4.71 | -0.13 | -2.69 | 4.82 | 4.84 | 4.6449999 | 3547121 |
| 1728081300 | 4.8400999 | 0 | 0.00 | 4.96 | 4.98 | 4.78 | 2391969 |
| 1727994900 | 4.84 | 0.05 | 1.04 | 4.73 | 4.85 | 4.725 | 2661851 |
| 1727908500 | 4.79 | -0.03 | -0.62 | 4.8 | 4.88 | 4.74 | 2866664 |
| 1727822100 | 4.82 | -0.1 | -2.03 | 4.89 | 4.9 | 4.8 | 3195546 |
| 1727735700 | 4.92 | -0.06 | -1.20 | 4.95 | 5.0298999 | 4.87 | 2790433 |
| 1727476500 | 4.98 | 0.02 | 0.40 | 5.0199999 | 5.08 | 4.96 | 1913550 |
| 1727390100 | 4.96 | 0.04 | 0.81 | 5 | 5.005 | 4.9 | 2295552 |
| 1727303700 | 4.92 | -0.19 | -3.72 | 5.08 | 5.11 | 4.8949999 | 2421366 |
| 1727217300 | 5.11 | -0.05 | -0.97 | 5.2 | 5.2 | 5.095 | 1696262 |
| 1727130900 | 5.16 | 0.01 | 0.19 | 5.18 | 5.245 | 5.13 | 1936246 |
| 1726871700 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.08 | 5880996 |
| 1726785300 | 5.18 | 0.14 | 2.78 | 5.2 | 5.26 | 5.08 | 3394623 |
| 1726698900 | 5.04 | -0.02 | -0.40 | 5.04 | 5.215 | 5.015 | 2295934 |
| 1726612500 | 5.0599999 | 0.04 | 0.80 | 5.09 | 5.17 | 5.05 | 2025379 |
| 1726526100 | 5.0199999 | -0.08 | -1.57 | 5.1 | 5.1151 | 4.97 | 2103423 |
| 1726266900 | 5.1 | 0.04 | 0.79 | 5.11 | 5.15 | 5.07 | 3048894 |
| 1726180500 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.12 | 4.985 | 2348658 |
| 1726094100 | 5.03 | 0.07 | 1.41 | 4.93 | 5.065 | 4.92 | 2977064 |
| 1726007700 | 4.96 | 0.04 | 0.81 | 4.93 | 5 | 4.82 | 3680037 |
| 1725921300 | 4.92 | 0.01 | 0.20 | 4.93 | 5.005 | 4.9 | 2779873 |
| 1725662100 | 4.91 | -0.12 | -2.39 | 5.0199999 | 5.09 | 4.86 | 3264948 |
| 1725575700 | 5.03 | -0.01 | -0.20 | 5.03 | 5.09 | 4.95 | 3607301 |
| 1725489300 | 5.04 | -0.07 | -1.37 | 5.05 | 5.1849999 | 5.01 | 3904362 |
| 1725402900 | 5.11 | -0.22 | -4.13 | 5.26 | 5.34 | 5.1 | 5347288 |
| 1725057300 | 5.33 | -0.01 | -0.19 | 5.37 | 5.41 | 5.2699999 | 3182606 |
| 1724970900 | 5.34 | 0.13 | 2.50 | 5.3 | 5.47 | 5.29 | 5011200 |
| 1724884500 | 5.21 | -0.1 | -1.88 | 5.3 | 5.315 | 5.18 | 2846392 |
| 1724798100 | 5.3099999 | -0.05 | -0.93 | 5.3099999 | 5.34 | 5.26 | 3474099 |
| 1724711700 | 5.36 | 0.02 | 0.37 | 5.34 | 5.45 | 5.32 | 2316758 |
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
