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 | 0.05 | 1.23456790123 | 4.05 | 4.3 | 3.9214 | 1602404 | 4.10822697 | CS |
| 4 | 1.03 | 33.5504885993 | 3.07 | 4.3 | 3.07 | 1652843 | 3.78417328 | CS |
| 12 | 0.86 | 26.5432098765 | 3.24 | 4.3 | 2.9 | 1077872 | 3.58351512 | CS |
| 26 | 0.48 | 13.2596685083 | 3.62 | 4.3 | 2.87 | 949074 | 3.46393658 | CS |
| 52 | 0.44 | 12.0218579235 | 3.66 | 5 | 2.87 | 1102081 | 3.9496172 | CS |
| 156 | -3.46 | -45.7671957672 | 7.56 | 8.16 | 1.52 | 1139140 | 3.54418253 | CS |
| 260 | -6.94 | -62.8623188406 | 11.04 | 11.44 | 1.52 | 1068691 | 3.96800269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 3.95 | -0.1 | -2.47 | 3.98 | 4.0191 | 3.91 | 721624 |
| 1734392100 | 4.05 | 0.04 | 1.00 | 4.04 | 4.1 | 4.0019 | 574483 |
| 1734132900 | 4.01 | -0.01 | -0.25 | 4 | 4.05 | 3.9214 | 769954 |
| 1734046500 | 4.0199999 | -0.24 | -5.63 | 4.16 | 4.19 | 3.96 | 2342373 |
| 1733960100 | 4.26 | 0.18 | 4.41 | 4.12 | 4.3 | 4.11 | 2432382 |
| 1733873700 | 4.08 | 0.07 | 1.75 | 4.05 | 4.105 | 3.99 | 1892830 |
| 1733787300 | 4.01 | -0.02 | -0.50 | 4.1449999 | 4.18 | 3.985 | 1432190 |
| 1733528100 | 4.03 | 0.1 | 2.54 | 4 | 4.05 | 3.95 | 2444108 |
| 1733441700 | 3.93 | -0.04 | -1.01 | 3.98 | 3.99 | 3.88 | 1051809 |
| 1733355300 | 3.97 | 0 | 0.00 | 4 | 4.04 | 3.92 | 1894726 |
| 1733268900 | 3.97 | 0.22 | 5.87 | 3.75 | 4.07 | 3.72 | 2924385 |
| 1733182500 | 3.75 | 0.19 | 5.34 | 3.49 | 3.7767 | 3.47 | 1967639 |
| 1732917840 | 3.56 | 0.01 | 0.28 | 3.54 | 3.6 | 3.51 | 323808 |
| 1732750500 | 3.55 | -0.03 | -0.84 | 3.46 | 3.655 | 3.43 | 1391331 |
| 1732664100 | 3.58 | 0.11 | 3.17 | 3.45 | 3.595 | 3.4107 | 1387546 |
| 1732577700 | 3.47 | -0.06 | -1.70 | 3.53 | 3.6 | 3.46 | 1891860 |
| 1732318500 | 3.53 | -0.08 | -2.22 | 3.55 | 3.59 | 3.5 | 704386 |
| 1732232100 | 3.61 | 0.31 | 9.39 | 3.5 | 3.67 | 3.48 | 2952312 |
| 1732145700 | 3.3 | 0.15 | 4.76 | 3.14 | 3.3 | 3.14 | 1110320 |
| 1732059300 | 3.15 | 0.02 | 0.64 | 3.07 | 3.285 | 3.07 | 2864033 |
| 1731972900 | 3.13 | -0.01 | -0.32 | 2.9 | 3.165 | 2.9 | 1226817 |
| 1731713700 | 3.14 | -0.06 | -1.88 | 3.29 | 3.29 | 3.1 | 855353 |
| 1731627300 | 3.2 | -0.06 | -1.84 | 3.24 | 3.24 | 3.175 | 769265 |
| 1731540900 | 3.2599999 | -0.08 | -2.40 | 3.34 | 3.34 | 3.24 | 551459 |
| 1731454500 | 3.34 | -0.08 | -2.34 | 3.39 | 3.45 | 3.311 | 635914 |
| 1731368100 | 3.42 | 0.18 | 5.56 | 3.27 | 3.42 | 3.23 | 1343797 |
| 1731108900 | 3.24 | -0.08 | -2.41 | 3.32 | 3.345 | 3.22 | 1111738 |
| 1731022500 | 3.32 | -0.02 | -0.60 | 3.31 | 3.37 | 2.985 | 1597108 |
| 1730936100 | 3.34 | 0.06 | 1.83 | 3.4 | 3.4 | 3.27 | 977444 |
| 1730849700 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.3 | 3.22 | 482000 |
| 1730763300 | 3.27 | -0.07 | -2.10 | 3.31 | 3.3357 | 3.2599999 | 433842 |
| 1730500500 | 3.34 | 0.02 | 0.60 | 3.34 | 3.38 | 3.31 | 587259 |
| 1730414100 | 3.32 | -0.2 | -5.68 | 3.51 | 3.5199 | 3.3 | 699826 |
| 1730327700 | 3.52 | 0.02 | 0.57 | 3.51 | 3.57 | 3.465 | 1279177 |
| 1730241300 | 3.5 | -0.07 | -1.96 | 3.55 | 3.59 | 3.47 | 826066 |
| 1730154900 | 3.57 | -0.09 | -2.46 | 3.65 | 3.72 | 3.56 | 629165 |
| 1729895700 | 3.66 | 0.05 | 1.39 | 3.62 | 3.67 | 3.5907 | 318183 |
| 1729809300 | 3.61 | -0.05 | -1.37 | 3.67 | 3.725 | 3.61 | 413498 |
| 1729722900 | 3.66 | -0.05 | -1.35 | 3.7 | 3.735 | 3.6 | 475403 |
| 1729636500 | 3.71 | -0.05 | -1.33 | 3.67 | 3.76 | 3.67 | 867778 |
| 1729550100 | 3.76 | 0.1 | 2.73 | 3.67 | 3.79 | 3.66 | 806709 |
| 1729290900 | 3.66 | 0.07 | 1.95 | 3.64 | 3.7 | 3.54 | 641228 |
| 1729204500 | 3.59 | -0.04 | -1.10 | 3.63 | 3.69 | 3.585 | 471334 |
| 1729118100 | 3.63 | 0 | 0.00 | 3.63 | 3.725 | 3.61 | 613766 |
| 1729031700 | 3.63 | 0.32 | 9.67 | 3.31 | 3.73 | 3.31 | 2252088 |
| 1728945300 | 3.31 | -0.03 | -0.90 | 3.3 | 3.36 | 3.25 | 778433 |
| 1728686100 | 3.34 | 0.05 | 1.52 | 3.27 | 3.36 | 3.24 | 368684 |
| 1728599700 | 3.29 | 0.01 | 0.30 | 3.25 | 3.29 | 3.21 | 325508 |
| 1728513300 | 3.2799999 | 0.04 | 1.23 | 3.23 | 3.34 | 3.23 | 555539 |
| 1728426900 | 3.24 | 0.04 | 1.25 | 3.2 | 3.27 | 3.19 | 1532197 |
| 1728340500 | 3.2 | -0.08 | -2.44 | 3.3 | 3.365 | 3.14 | 776108 |
| 1728081300 | 3.2799999 | 0.14 | 4.46 | 3.13 | 3.29 | 3.13 | 600921 |
| 1727994900 | 3.14 | -0.02 | -0.63 | 3.15 | 3.17 | 3.12 | 439696 |
| 1727908500 | 3.16 | -0.03 | -0.94 | 3.16 | 3.2 | 3.16 | 881539 |
| 1727822100 | 3.19 | -0.17 | -5.06 | 3.37 | 3.39 | 3.16 | 778285 |
| 1727735700 | 3.36 | 0.08 | 2.44 | 3.2599999 | 3.37 | 3.2599999 | 1350261 |
| 1727476500 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.365 | 3.24 | 656188 |
| 1727390100 | 3.27 | 0.06 | 1.87 | 3.25 | 3.3 | 3.212 | 762990 |
| 1727303700 | 3.21 | 0.02 | 0.63 | 3.2 | 3.225 | 3.16 | 491751 |
| 1727217300 | 3.19 | 0 | 0.00 | 3.24 | 3.24 | 3.17 | 451119 |
| 1727130900 | 3.19 | -0.06 | -1.85 | 3.25 | 3.27 | 3.17 | 438503 |
| 1726871700 | 3.25 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3.215 | 709342 |
| 1726785300 | 3.2599999 | 0.07 | 2.19 | 3.27 | 3.29 | 3.235 | 581781 |
| 1726698900 | 3.19 | -0.04 | -1.24 | 3.24 | 3.305 | 3.19 | 598110 |
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
