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 | -0.0999 | -3.22268460273 | 3.0999 | 3.27 | 2.98 | 255164 | 3.11483477 | CS |
| 4 | -0.43 | -12.5364431487 | 3.43 | 3.59 | 2.61 | 252196 | 3.16648957 | CS |
| 12 | 0.29 | 10.7011070111 | 2.71 | 3.6 | 2.55 | 321273 | 3.09603303 | CS |
| 26 | -2.5 | -45.4545454545 | 5.5 | 5.99 | 2.33 | 206093 | 3.22068885 | CS |
| 52 | -4.5 | -60 | 7.5 | 7.57 | 2.33 | 128938 | 3.79525582 | CS |
| 156 | -7.94 | -72.5776965265 | 10.94 | 13.34 | 2.33 | 112723 | 6.40626538 | CS |
| 260 | -7.94 | -72.5776965265 | 10.94 | 13.34 | 2.33 | 112723 | 6.40626538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 3 | -0.16 | -5.06 | 3.19 | 3.2 | 2.98 | 106302 |
| 1731627600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.27 | 3.02 | 424004 |
| 1731541200 | 3.09 | -0.05 | -1.59 | 3.14 | 3.1689 | 3.05 | 249972 |
| 1731454800 | 3.14 | 0.07 | 2.28 | 3.06 | 3.19 | 3.045 | 309405 |
| 1731368400 | 3.07 | 0.09 | 3.02 | 3.04 | 3.1 | 3 | 205323 |
| 1731109200 | 2.98 | 0.06 | 2.05 | 2.96 | 3.0099999 | 2.86 | 171311 |
| 1731022800 | 2.92 | 0.03 | 1.04 | 2.89 | 2.9869 | 2.85 | 166229 |
| 1730936400 | 2.89 | 0.21 | 7.84 | 2.87 | 3.0299999 | 2.81 | 295599 |
| 1730850000 | 2.68 | -0.05 | -1.83 | 2.71 | 2.84 | 2.61 | 171575 |
| 1730763600 | 2.73 | -0.12 | -4.21 | 3.0299999 | 3.0299999 | 2.7 | 161201 |
| 1730500800 | 2.85 | -0.23 | -7.47 | 3.1 | 3.125 | 2.7899 | 235900 |
| 1730414400 | 3.08 | -0.13 | -4.05 | 3.2 | 3.215 | 3.07 | 332791 |
| 1730328000 | 3.21 | -0.09 | -2.73 | 3.29 | 3.3762 | 3.21 | 246403 |
| 1730241600 | 3.3 | -0.09 | -2.65 | 3.39 | 3.39 | 3.25 | 271588 |
| 1730155200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.435 | 3.3 | 264068 |
| 1729896000 | 3.38 | -0.02 | -0.59 | 3.42 | 3.48 | 3.3496 | 320149 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.42 | 3.46 | 3.32 | 242246 |
| 1729723200 | 3.42 | -0.04 | -1.16 | 3.47 | 3.51 | 3.3 | 252700 |
| 1729636800 | 3.46 | 0.04 | 1.17 | 3.4 | 3.59 | 3.32 | 411666 |
| 1729550400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.32 | 241749 |
| 1729291200 | 3.43 | -0.03 | -0.87 | 3.48 | 3.6 | 3.4 | 137234 |
| 1729204800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.53 | 3.33 | 306556 |
| 1729118400 | 3.45 | 0.12 | 3.60 | 3.37 | 3.54 | 3.3399 | 345610 |
| 1729032000 | 3.33 | 0.14 | 4.39 | 3.22 | 3.36 | 3.2 | 315737 |
| 1728945600 | 3.19 | -0.14 | -4.20 | 3.38 | 3.38 | 3.12 | 277932 |
| 1728686400 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.38 | 3.2599999 | 329624 |
| 1728600000 | 3.3 | 0.05 | 1.54 | 3.23 | 3.31 | 3.22 | 230439 |
| 1728513600 | 3.25 | -0.03 | -0.91 | 3.24 | 3.335 | 3.21 | 260359 |
| 1728427200 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.38 | 3.22 | 247693 |
| 1728340800 | 3.35 | 0.04 | 1.21 | 3.33 | 3.35 | 3.22 | 318597 |
| 1728081600 | 3.31 | 0.12 | 3.76 | 3.24 | 3.32 | 3.15 | 305857 |
| 1727995200 | 3.19 | 0.03 | 0.95 | 3.1 | 3.24 | 3.0299999 | 326100 |
| 1727908800 | 3.16 | 0.15 | 4.98 | 2.97 | 3.19 | 2.96 | 308475 |
| 1727822400 | 3.0099999 | -0.23 | -7.10 | 3.19 | 3.25 | 2.96 | 308788 |
| 1727736000 | 3.24 | 0.02 | 0.62 | 3.22 | 3.2599999 | 3.13 | 306498 |
| 1727476800 | 3.22 | 0.03 | 0.94 | 3.19 | 3.23 | 3.16 | 314853 |
| 1727390400 | 3.19 | -0.01 | -0.31 | 3.32 | 3.32 | 3.0099999 | 443741 |
| 1727304000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.27 | 3.11 | 457773 |
| 1727217600 | 3.14 | 0.05 | 1.62 | 3.15 | 3.15 | 3.05 | 615046 |
| 1727131200 | 3.09 | 0.1 | 3.34 | 3.06 | 3.13 | 2.985 | 654504 |
| 1726872000 | 2.99 | 0 | 0.00 | 2.99 | 3.09 | 2.93 | 3110946 |
| 1726785600 | 2.99 | 0.1 | 3.46 | 2.96 | 2.99 | 2.85 | 760910 |
| 1726699200 | 2.89 | 0 | 0.00 | 2.89 | 2.9689 | 2.7 | 711777 |
| 1726612800 | 2.89 | 0.03 | 1.05 | 2.92 | 3 | 2.86 | 420490 |
| 1726526400 | 2.86 | -0.01 | -0.35 | 2.89 | 2.93 | 2.83 | 282617 |
| 1726267200 | 2.87 | 0.06 | 2.14 | 2.87 | 2.89 | 2.81 | 103464 |
| 1726180800 | 2.81 | -0.04 | -1.40 | 2.9 | 2.9 | 2.8 | 92460 |
| 1726094400 | 2.85 | 0.06 | 2.15 | 2.77 | 2.89 | 2.74 | 131218 |
| 1726008000 | 2.79 | -0.07 | -2.45 | 2.86 | 2.91 | 2.65 | 152993 |
| 1725921600 | 2.86 | 0.19 | 7.12 | 2.73 | 2.9 | 2.72 | 227782 |
| 1725662400 | 2.67 | -0.11 | -3.96 | 2.75 | 2.84 | 2.6045 | 86207 |
| 1725576000 | 2.7799999 | 0.07 | 2.58 | 2.71 | 2.89 | 2.66 | 87533 |
| 1725489600 | 2.71 | -0.04 | -1.45 | 2.75 | 2.86 | 2.65 | 89650 |
| 1725403200 | 2.75 | -0.06 | -2.14 | 2.8 | 2.84 | 2.67 | 108646 |
| 1725057600 | 2.81 | 0 | 0.00 | 2.81 | 2.9 | 2.77 | 106111 |
| 1724971200 | 2.81 | 0.02 | 0.72 | 2.81 | 2.895 | 2.75 | 67329 |
| 1724884800 | 2.79 | -0.04 | -1.41 | 2.84 | 3.06 | 2.7 | 169458 |
| 1724798400 | 2.83 | 0.21 | 8.02 | 2.59 | 2.85 | 2.55 | 132107 |
| 1724712000 | 2.62 | -0.06 | -2.24 | 2.71 | 2.91 | 2.61 | 319289 |
| 1724452800 | 2.68 | 0.18 | 7.20 | 2.49 | 2.7599999 | 2.485 | 128138 |
| 1724366400 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.58 | 2.48 | 100443 |
| 1724280000 | 2.5299999 | 0.12 | 4.98 | 2.44 | 2.5299999 | 2.4 | 44745 |
| 1724193600 | 2.41 | -0.04 | -1.63 | 2.48 | 2.5391 | 2.37 | 52755 |
| 1724107200 | 2.45 | -0.16 | -6.13 | 2.57 | 2.6046999 | 2.35 | 133562 |
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
