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 | 0.06 | 1.94174757282 | 3.09 | 3.23 | 2.85 | 2779487 | 3.08656832 | CS |
| 4 | 0.47 | 17.5373134328 | 2.68 | 3.36 | 2.42 | 3014280 | 2.95960468 | CS |
| 12 | -1.165 | -26.9988412514 | 4.315 | 4.51 | 2.3901 | 4501927 | 3.12712018 | CS |
| 26 | -2.01 | -38.9534883721 | 5.16 | 5.69 | 2.3901 | 3232710 | 3.77985614 | CS |
| 52 | -4.63 | -59.5115681234 | 7.78 | 8.17 | 2.3901 | 2770479 | 4.64429067 | CS |
| 156 | -20.54 | -86.7032503166 | 23.69 | 28.66 | 2.3901 | 2918511 | 7.89582713 | CS |
| 260 | -34.13 | -91.5504291845 | 37.28 | 38.81 | 2.3901 | 2324553 | 12.30595575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 3.2 | 0.16 | 5.26 | 3.0299999 | 3.21 | 3.02 | 2685904 |
| 1738626000 | 3.04 | -0.09 | -2.88 | 3.02 | 3.14 | 2.935 | 2062015 |
| 1738366800 | 3.13 | 0.03 | 0.97 | 3.1 | 3.16 | 3.04 | 2275777 |
| 1738280400 | 3.1 | 0.23 | 8.01 | 2.91 | 3.23 | 2.91 | 5135441 |
| 1738194000 | 2.87 | -0.23 | -7.42 | 3.09 | 3.105 | 2.85 | 1738299 |
| 1738107600 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.05 | 2594882 |
| 1738021200 | 3.3 | 0.14 | 4.43 | 3.13 | 3.36 | 3.13 | 2282523 |
| 1737762000 | 3.16 | 0.02 | 0.64 | 3.13 | 3.32 | 3.09 | 3079509 |
| 1737675600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737589200 | 3.14 | -0.03 | -0.95 | 3.15 | 3.17 | 3.04 | 2479507 |
| 1737502800 | 3.17 | 0.03 | 0.96 | 3.235 | 3.235 | 3.095 | 2046422 |
| 1737157200 | 3.14 | 0.21 | 7.17 | 3 | 3.18 | 2.945 | 2923339 |
| 1737070800 | 2.93 | -0.05 | -1.68 | 3.0099999 | 3.02 | 2.84 | 3550274 |
| 1736984400 | 2.98 | 0.21 | 7.58 | 2.95 | 3.04 | 2.855 | 3622802 |
| 1736898000 | 2.77 | 0.26 | 10.36 | 2.52 | 2.7799999 | 2.47 | 3225220 |
| 1736811600 | 2.5099999 | -0.1 | -3.83 | 2.6 | 2.6 | 2.42 | 4598223 |
| 1736552400 | 2.61 | -0.11 | -4.04 | 2.63 | 2.65 | 2.5299999 | 5040576 |
| 1736379600 | 2.72 | -0.03 | -1.09 | 2.68 | 2.7799999 | 2.67 | 1902043 |
| 1736293200 | 2.75 | -0.06 | -2.14 | 2.82 | 2.89 | 2.7 | 3557338 |
| 1736206800 | 2.81 | -0.09 | -3.10 | 2.9117 | 2.96 | 2.79 | 2138038 |
| 1735947600 | 2.9 | 0.04 | 1.40 | 2.87 | 2.92 | 2.845 | 2055729 |
| 1735861200 | 2.86 | -0.17 | -5.61 | 3 | 3.05 | 2.845 | 2830730 |
| 1735688400 | 3.0299999 | 0.14 | 4.84 | 2.92 | 3.04 | 2.83 | 5428922 |
| 1735602000 | 2.89 | -0.08 | -2.69 | 2.9276 | 2.9276 | 2.815 | 2383922 |
| 1735342800 | 2.97 | -0.06 | -1.98 | 3.05 | 3.085 | 2.94 | 2771138 |
| 1735256400 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.085 | 2.94 | 3303617 |
| 1735077840 | 3.04 | 0.17 | 5.92 | 2.84 | 3.05 | 2.82 | 2239503 |
| 1734997200 | 2.87 | -0.06 | -2.05 | 2.87 | 2.965 | 2.65 | 7278255 |
| 1734738000 | 2.93 | 0.32 | 12.26 | 2.6285 | 3.06 | 2.6285 | 42100125 |
| 1734651600 | 2.61 | 0.01 | 0.38 | 2.65 | 2.69 | 2.3901 | 9864591 |
| 1734565200 | 2.6 | -0.53 | -16.93 | 3.15 | 3.15 | 2.5101 | 10985236 |
| 1734478800 | 3.13 | -0.05 | -1.57 | 3.13 | 3.21 | 3.09 | 5261760 |
| 1734392400 | 3.18 | -0.11 | -3.34 | 3.22 | 3.275 | 3.1 | 4664172 |
| 1734133200 | 3.29 | -0.01 | -0.30 | 3.3277 | 3.3277 | 3.1 | 3210023 |
| 1734046800 | 3.3 | 0.15 | 4.76 | 3.1349999 | 3.32 | 3.07 | 5083505 |
| 1733960400 | 3.15 | -0.26 | -7.62 | 3.385 | 3.42 | 3.11 | 5544750 |
| 1733874000 | 3.41 | -0.11 | -3.13 | 3.505 | 3.7 | 3.39 | 3608027 |
| 1733787600 | 3.52 | -0.04 | -1.12 | 3.64 | 3.865 | 3.4 | 7671589 |
| 1733528400 | 3.56 | 0 | 0.00 | 3.615 | 3.615 | 3.38 | 3202372 |
| 1733442000 | 3.56 | -0.25 | -6.56 | 3.7 | 3.7 | 3.465 | 3842001 |
| 1733355600 | 3.81 | 0.11 | 2.97 | 3.7 | 3.84 | 3.69 | 1748367 |
| 1733269200 | 3.7 | -0.09 | -2.37 | 3.79 | 3.79 | 3.61 | 2062201 |
| 1733182800 | 3.79 | -0.06 | -1.56 | 3.87 | 3.87 | 3.71 | 2498580 |
| 1732917840 | 3.85 | 0 | 0.00 | 3.87 | 3.96 | 3.85 | 1706841 |
| 1732750800 | 3.85 | 0.23 | 6.35 | 3.82 | 3.9 | 3.73 | 3811239 |
| 1732664400 | 3.62 | 0.03 | 0.84 | 3.558 | 3.675 | 3.36 | 4526627 |
| 1732578000 | 3.59 | 0.27 | 8.13 | 3.53 | 3.6544 | 3.4214 | 5766714 |
| 1732318800 | 3.32 | 0.27 | 8.85 | 3.06 | 3.33 | 3.05 | 3511504 |
| 1732232400 | 3.05 | -0.18 | -5.57 | 3.225 | 3.24 | 3.04 | 3646692 |
| 1732146000 | 3.23 | -0.1 | -3.00 | 3.285 | 3.32 | 3.16 | 2953906 |
| 1732059600 | 3.33 | -0.04 | -1.19 | 3.3034 | 3.37 | 3.25 | 3339678 |
| 1731973200 | 3.37 | -0.31 | -8.42 | 3.67 | 3.7 | 3.34 | 4595627 |
| 1731714000 | 3.68 | -0.29 | -7.30 | 3.82 | 3.905 | 3.66 | 4132161 |
| 1731627600 | 3.97 | -0.24 | -5.70 | 4.23 | 4.235 | 3.93 | 3685089 |
| 1731541200 | 4.21 | 0.17 | 4.21 | 4.315 | 4.51 | 4.1914999 | 4850712 |
| 1731454800 | 4.04 | -0.4 | -9.01 | 4.32 | 4.415 | 4.04 | 4596173 |
| 1731368400 | 4.44 | -0.12 | -2.63 | 4.62 | 4.66 | 4.42 | 1576109 |
| 1731109200 | 4.5599999 | -0.04 | -0.87 | 4.62 | 4.66 | 4.545 | 1629754 |
| 1731022800 | 4.6 | 0.08 | 1.77 | 4.545 | 4.626717 | 4.452 | 1764761 |
| 1730936400 | 4.5199999 | 0.11 | 2.49 | 4.6 | 4.62 | 4.37 | 2384156 |
| 1730850000 | 4.41 | 0.16 | 3.76 | 4.195 | 4.43 | 4.19 | 1256134 |
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
