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 | 1.91387559809 | 4.18 | 4.43 | 3.85 | 1593532 | 4.1412413 | DR |
| 4 | 0.47 | 12.401055409 | 3.79 | 4.43 | 3.59 | 1399091 | 3.94786329 | DR |
| 12 | 1.22 | 40.1315789474 | 3.04 | 4.43 | 2.82 | 1249252 | 3.57401235 | DR |
| 26 | 0.295 | 7.44010088272 | 3.965 | 6.43 | 2.82 | 1535616 | 3.83178339 | DR |
| 52 | -0.44 | -9.36170212766 | 4.7 | 6.84 | 2.82 | 1474947 | 4.23238766 | DR |
| 156 | 0.81 | 23.4782608696 | 3.45 | 6.84 | 1.64 | 1631465 | 3.83341264 | DR |
| 260 | -11.96 | -73.7361282367 | 16.22 | 36.33 | 1.64 | 2222918 | 11.12716402 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.43 | 4.17 | 1848777 |
| 1741732800 | 4.24 | 0.35 | 9.00 | 4 | 4.25 | 3.95 | 1579380 |
| 1741646400 | 3.89 | -0.18 | -4.42 | 3.94 | 4.045 | 3.85 | 1216871 |
| 1741390800 | 4.07 | -0.04 | -0.97 | 4.11 | 4.3 | 4.005 | 1468889 |
| 1741304400 | 4.11 | -0.01 | -0.24 | 4.18 | 4.18 | 4.04 | 1881400 |
| 1741218000 | 4.12 | 0.29 | 7.57 | 3.89 | 4.15 | 3.86 | 1717417 |
| 1741131600 | 3.83 | 0.12 | 3.23 | 3.75 | 3.87 | 3.74 | 856937 |
| 1741045200 | 3.71 | -0.1 | -2.62 | 3.84 | 3.88 | 3.7 | 764161 |
| 1740786000 | 3.81 | -0.05 | -1.30 | 3.76 | 3.84 | 3.73 | 923199 |
| 1740699600 | 3.86 | -0.13 | -3.26 | 3.94 | 3.95 | 3.8549 | 735593 |
| 1740613200 | 3.99 | 0.24 | 6.40 | 3.88 | 4.07 | 3.852 | 1660201 |
| 1740526800 | 3.75 | 0.08 | 2.18 | 3.8 | 3.87 | 3.59 | 1695814 |
| 1740440400 | 3.67 | -0.27 | -6.85 | 3.86 | 3.865 | 3.64 | 1895036 |
| 1740181200 | 3.94 | 0.08 | 2.07 | 3.95 | 4.065 | 3.91 | 1299419 |
| 1740094800 | 3.86 | -0.07 | -1.78 | 4.05 | 4.11 | 3.82 | 1693084 |
| 1740008400 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.8206 | 1280527 |
| 1739922000 | 3.94 | 0.06 | 1.55 | 3.9 | 4.05 | 3.7411 | 1415006 |
| 1739576400 | 3.88 | 0.15 | 4.02 | 3.9 | 3.94 | 3.775 | 1379881 |
| 1739490000 | 3.73 | -0.06 | -1.58 | 3.79 | 3.79 | 3.59 | 1298794 |
| 1739403600 | 3.79 | 0.11 | 2.99 | 3.7 | 3.88 | 3.7 | 788626 |
| 1739317200 | 3.68 | -0.04 | -1.08 | 3.69 | 3.75 | 3.58 | 941958 |
| 1739230800 | 3.72 | -0.02 | -0.53 | 3.76 | 3.855 | 3.69 | 793395 |
| 1738971600 | 3.74 | 0.05 | 1.36 | 3.75 | 3.91 | 3.705 | 1586017 |
| 1738885200 | 3.69 | -0.03 | -0.81 | 3.75 | 3.825 | 3.66 | 949324 |
| 1738798800 | 3.72 | 0.06 | 1.64 | 3.66 | 3.74 | 3.64 | 556062 |
| 1738712400 | 3.66 | 0.1 | 2.81 | 3.64 | 3.72 | 3.63 | 566295 |
| 1738626000 | 3.56 | 0.06 | 1.71 | 3.42 | 3.64 | 3.39 | 754593 |
| 1738366800 | 3.5 | -0.23 | -6.17 | 3.7 | 3.7 | 3.48 | 875133 |
| 1738280400 | 3.73 | 0.17 | 4.78 | 3.53 | 3.795 | 3.53 | 1471844 |
| 1738194000 | 3.56 | -0.11 | -3.00 | 3.65 | 3.6664 | 3.52 | 834684 |
| 1738107600 | 3.67 | 0.14 | 3.97 | 3.53 | 3.67 | 3.46 | 657333 |
| 1738021200 | 3.53 | -0.26 | -6.86 | 3.7 | 3.77 | 3.485 | 1343934 |
| 1737762000 | 3.79 | 0.3 | 8.60 | 3.48 | 3.81 | 3.48 | 3069407 |
| 1737675600 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737589200 | 3.49 | 0 | 0.00 | 3.45 | 3.5393 | 3.445 | 812688 |
| 1737502800 | 3.49 | 0.19 | 5.76 | 3.3 | 3.57 | 3.3 | 1691487 |
| 1737157200 | 3.3 | 0.08 | 2.48 | 3.24 | 3.39 | 3.235 | 1837558 |
| 1737070800 | 3.22 | 0.19 | 6.27 | 3.5 | 3.5 | 3.06 | 6639921 |
| 1736984400 | 3.0299999 | 0.06 | 2.02 | 2.97 | 3.07 | 2.97 | 852782 |
| 1736898000 | 2.97 | 0.12 | 4.21 | 2.95 | 3.02 | 2.945 | 952338 |
| 1736811600 | 2.85 | -0.02 | -0.70 | 2.87 | 2.91 | 2.82 | 816906 |
| 1736552400 | 2.87 | -0.15 | -4.97 | 2.98 | 3 | 2.85 | 1738005 |
| 1736379600 | 3.02 | 0.01 | 0.33 | 2.96 | 3.05 | 2.96 | 1035005 |
| 1736293200 | 3.0099999 | -0.05 | -1.63 | 3.02 | 3.075 | 3 | 509564 |
| 1736206800 | 3.06 | 0.02 | 0.66 | 3.04 | 3.13 | 3.04 | 1447803 |
| 1735947600 | 3.04 | 0.09 | 3.05 | 2.99 | 3.05 | 2.9582 | 717209 |
| 1735861200 | 2.95 | -0.12 | -3.91 | 3.08 | 3.125 | 2.92 | 1291436 |
| 1735688400 | 3.07 | 0.09 | 3.02 | 3.0099999 | 3.08 | 2.98 | 646403 |
| 1735602000 | 2.98 | -0.07 | -2.30 | 3.0299999 | 3.0299999 | 2.98 | 867976 |
| 1735342800 | 3.05 | -0.04 | -1.29 | 3.08 | 3.08 | 3.0099999 | 650728 |
| 1735256400 | 3.09 | -0.01 | -0.32 | 3.1 | 3.12 | 3.07 | 388138 |
| 1735077840 | 3.1 | 0.06 | 1.97 | 3.04 | 3.18 | 3.02 | 1383401 |
| 1734997200 | 3.04 | 0.03 | 1.00 | 3 | 3.04 | 2.98 | 558531 |
| 1734738000 | 3.0099999 | 0.01 | 0.33 | 2.98 | 3.05 | 2.96 | 486663 |
| 1734651600 | 3 | 0 | 0.00 | 3.0299999 | 3.0564 | 2.98 | 731564 |
| 1734565200 | 3 | -0.12 | -3.85 | 3.1 | 3.15 | 2.975 | 958044 |
| 1734478800 | 3.12 | 0.06 | 1.96 | 3.06 | 3.17 | 3.04 | 634693 |
| 1734392400 | 3.06 | -0.05 | -1.61 | 3.08 | 3.13 | 3.05 | 779263 |
| 1734133200 | 3.11 | -0.04 | -1.27 | 3.09 | 3.12 | 3.0299999 | 439746 |
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
