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 | 0.08 | 2.05128205128 | 3.9 | 3.975 | 3.9 | 461455 | 3.93033673 | CS |
| 4 | 0.02 | 0.505050505051 | 3.96 | 3.985 | 3.9 | 501595 | 3.93703245 | CS |
| 12 | -0.01 | -0.250626566416 | 3.99 | 4.02 | 3.85 | 481877 | 3.94964533 | CS |
| 26 | 0.06 | 1.5306122449 | 3.92 | 4.06 | 3.79 | 418854 | 3.95637238 | CS |
| 52 | 0.02 | 0.505050505051 | 3.96 | 4.06 | 3.69 | 396429 | 3.90482065 | CS |
| 156 | -0.76 | -16.0337552743 | 4.74 | 4.86 | 3.52 | 304792 | 3.93077556 | CS |
| 260 | -1.13 | -22.1135029354 | 5.11 | 5.43 | 3 | 342863 | 4.32135108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 3.98 | 0.03 | 0.76 | 3.94 | 3.99 | 3.94 | 647680 |
| 1738280400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.95 | 3.93 | 442582 |
| 1738194000 | 3.92 | -0.02 | -0.51 | 3.92 | 3.94 | 3.92 | 280517 |
| 1738107600 | 3.94 | 0.02 | 0.51 | 3.93 | 3.94 | 3.91 | 521601 |
| 1738021200 | 3.92 | 0 | 0.00 | 3.92 | 3.97 | 3.91 | 573490 |
| 1737762000 | 3.92 | -0.02 | -0.51 | 3.9 | 3.93 | 3.9 | 484412 |
| 1737675600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737589200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.96 | 3.94 | 506575 |
| 1737502800 | 3.95 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 500873 |
| 1737157200 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.93 | 534426 |
| 1737070800 | 3.94 | -0.01 | -0.25 | 3.94 | 3.96 | 3.94 | 401653 |
| 1736984400 | 3.95 | 0.02 | 0.51 | 3.94 | 3.98 | 3.93 | 610206 |
| 1736898000 | 3.93 | 0.01 | 0.26 | 3.92 | 3.95 | 3.91 | 414385 |
| 1736811600 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 383927 |
| 1736552400 | 3.93 | -0.03 | -0.76 | 3.96 | 3.97 | 3.91 | 1828238 |
| 1736379600 | 3.96 | 0 | 0.00 | 3.96 | 3.98 | 3.96 | 225562 |
| 1736293200 | 3.96 | 0 | 0.00 | 3.97 | 3.985 | 3.96 | 354467 |
| 1736206800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.96 | 266390 |
| 1735947600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.97 | 3.96 | 283316 |
| 1735861200 | 3.97 | 0.04 | 1.02 | 3.97 | 3.98 | 3.96 | 582483 |
| 1735688400 | 3.93 | 0 | 0.00 | 3.93 | 3.97 | 3.924 | 526659 |
| 1735602000 | 3.93 | -0.01 | -0.25 | 3.91 | 3.95 | 3.91 | 513996 |
| 1735342800 | 3.94 | -0.02 | -0.51 | 3.97 | 3.97 | 3.93 | 435859 |
| 1735256400 | 3.96 | -0.02 | -0.50 | 3.99 | 3.99 | 3.96 | 699681 |
| 1735077840 | 3.98 | -0.03 | -0.75 | 4 | 4.01 | 3.98 | 182504 |
| 1734997200 | 4.01 | 0.07 | 1.78 | 3.95 | 4.01 | 3.94 | 1554862 |
| 1734738000 | 3.94 | 0.03 | 0.77 | 3.93 | 3.96 | 3.91 | 539204 |
| 1734651600 | 3.91 | 0.02 | 0.51 | 3.92 | 3.94 | 3.89 | 1013207 |
| 1734565200 | 3.89 | -0.02 | -0.51 | 3.94 | 3.95 | 3.87 | 524752 |
| 1734478800 | 3.91 | -0.05 | -1.26 | 3.95 | 3.95 | 3.9 | 390421 |
| 1734392400 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.95 | 464482 |
| 1734133200 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.93 | 356353 |
| 1734046800 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 281804 |
| 1733960400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 282958 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 3.98 | 3.99 | 3.98 | 200562 |
| 1733787600 | 3.97 | -0.02 | -0.50 | 3.97 | 4 | 3.97 | 248582 |
| 1733528400 | 3.99 | 0.03 | 0.76 | 3.97 | 3.99 | 3.965 | 329205 |
| 1733442000 | 3.96 | -0.01 | -0.25 | 3.97 | 3.975 | 3.94 | 729104 |
| 1733355600 | 3.97 | -0.03 | -0.75 | 3.98 | 3.99 | 3.97 | 320534 |
| 1733269200 | 4 | 0.02 | 0.50 | 3.97 | 4.005 | 3.97 | 527992 |
| 1733182800 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.97 | 489430 |
| 1732917840 | 3.98 | 0.03 | 0.76 | 3.95 | 3.99 | 3.93 | 186329 |
| 1732750800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.92 | 428214 |
| 1732664400 | 3.95 | -0.03 | -0.63 | 3.97 | 3.9788 | 3.95 | 435599 |
| 1732578000 | 3.975 | 0.02 | 0.63 | 3.97 | 3.99 | 3.96 | 323658 |
| 1732318800 | 3.95 | 0 | 0.00 | 3.96 | 3.9999 | 3.945 | 1132781 |
| 1732232400 | 3.95 | -0.01 | -0.25 | 3.96 | 3.97 | 3.935 | 477965 |
| 1732146000 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 265910 |
| 1732059600 | 3.97 | 0.06 | 1.53 | 3.91 | 3.97 | 3.9 | 552207 |
| 1731973200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.93 | 3.86 | 419864 |
| 1731714000 | 3.86 | -0.05 | -1.28 | 3.9 | 3.93 | 3.85 | 566282 |
| 1731627600 | 3.91 | -0.06 | -1.39 | 3.95 | 3.965 | 3.91 | 565986 |
| 1731541200 | 3.965 | -0.01 | -0.25 | 3.97 | 3.99 | 3.95 | 684347 |
| 1731454800 | 3.975 | -0.05 | -1.12 | 4.0199999 | 4.0199999 | 3.97 | 272971 |
| 1731368400 | 4.0199999 | 0 | 0.00 | 4.01 | 4.03 | 3.98 | 314583 |
| 1731109200 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 3.99 | 339160 |
| 1731022800 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 257044 |
| 1730936400 | 4 | 0.05 | 1.27 | 3.96 | 4 | 3.94 | 616337 |
| 1730850000 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.94 | 284000 |
| 1730763600 | 3.95 | -0.01 | -0.25 | 3.97 | 3.98 | 3.94 | 279746 |
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
