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 | 1.5 | 12.7118644068 | 11.8 | 13.3 | 11.53 | 274543 | 12.3675242 | CS |
| 4 | 0.9 | 7.25806451613 | 12.4 | 13.88 | 11.48 | 316996 | 12.37769964 | CS |
| 12 | 2.8 | 26.6666666667 | 10.5 | 14.31 | 9.885 | 322363 | 12.40992484 | CS |
| 26 | -0.66 | -4.72779369628 | 13.96 | 15.26 | 9.885 | 275896 | 12.7884209 | CS |
| 52 | 3.55 | 36.4102564103 | 9.75 | 15.26 | 9.5001 | 196703 | 12.90063636 | CS |
| 156 | 3.59 | 36.9721936148 | 9.71 | 15.26 | 8.49 | 110183 | 11.74467359 | CS |
| 260 | 3.55 | 36.4102564103 | 9.75 | 15.26 | 8.49 | 105562 | 11.70435419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 12.68 | 0.36 | 2.92 | 12.38 | 12.74 | 12.38 | 152246 |
| 1732664400 | 12.32 | -0.18 | -1.44 | 12.5 | 12.5 | 12.12 | 179788 |
| 1732578000 | 12.5 | -0.28 | -2.19 | 12.7 | 12.79 | 12.4303 | 184964 |
| 1732318800 | 12.78 | 0.32 | 2.57 | 12.52 | 12.825 | 12.4 | 225227 |
| 1732232400 | 12.46 | 0.81 | 6.95 | 11.77 | 12.47 | 11.77 | 558980 |
| 1732146000 | 11.65 | -0.16 | -1.35 | 11.8 | 11.8 | 11.53 | 223758 |
| 1732059600 | 11.81 | 0.22 | 1.90 | 11.6 | 11.81 | 11.48 | 473286 |
| 1731973200 | 11.59 | -0.06 | -0.52 | 11.71 | 11.92 | 11.54 | 373199 |
| 1731714000 | 11.65 | -0.41 | -3.40 | 12.34 | 12.34 | 11.65 | 361905 |
| 1731627600 | 12.06 | -0.41 | -3.29 | 12.38 | 12.45 | 11.9 | 506633 |
| 1731541200 | 12.47 | -0.23 | -1.81 | 12.78 | 12.82 | 12.43 | 182861 |
| 1731454800 | 12.7 | -0.38 | -2.91 | 13.06 | 13.06 | 12.54 | 408738 |
| 1731368400 | 13.08 | 0.23 | 1.79 | 12.78 | 13.1 | 12.69 | 397745 |
| 1731109200 | 12.85 | -0.6 | -4.46 | 13.03 | 13.08 | 12.68 | 163922 |
| 1731022800 | 13.45 | 0.75 | 5.91 | 13.01 | 13.88 | 13 | 380829 |
| 1730936400 | 12.7 | -0.41 | -3.13 | 13.05 | 13.05 | 12.361 | 422597 |
| 1730850000 | 13.11 | 0.58 | 4.63 | 12.6 | 13.23 | 12.59 | 185576 |
| 1730763600 | 12.53 | 0.1 | 0.80 | 12.5 | 12.63 | 12.38 | 127981 |
| 1730500800 | 12.43 | 0.45 | 3.76 | 12.13 | 12.66 | 12.11 | 233776 |
| 1730414400 | 11.98 | -0.3 | -2.44 | 12.37 | 12.37 | 11.89 | 478410 |
| 1730328000 | 12.28 | -0.14 | -1.13 | 12.4 | 12.415 | 12.12 | 269739 |
| 1730241600 | 12.42 | -0.13 | -1.04 | 12.56 | 12.675 | 12.31 | 220121 |
| 1730155200 | 12.55 | 0.08 | 0.64 | 12.38 | 12.64 | 12.28 | 321844 |
| 1729896000 | 12.47 | 0.22 | 1.80 | 12.35 | 12.73 | 12.23 | 362903 |
| 1729809600 | 12.25 | 0.02 | 0.16 | 12.25 | 12.35 | 12.18 | 216570 |
| 1729723200 | 12.23 | -0.05 | -0.41 | 12.25 | 12.34 | 12.05 | 293374 |
| 1729636800 | 12.28 | 0.03 | 0.24 | 12.54 | 12.65 | 12.225 | 172603 |
| 1729550400 | 12.25 | -0.17 | -1.37 | 12.6 | 12.6 | 12.15 | 237648 |
| 1729291200 | 12.42 | 0.04 | 0.32 | 12.46 | 12.5 | 12.37 | 228487 |
| 1729204800 | 12.38 | 0.11 | 0.90 | 12.26 | 12.45 | 12.01 | 164083 |
| 1729118400 | 12.27 | -0.32 | -2.54 | 12.7 | 12.7 | 12.1 | 346377 |
| 1729032000 | 12.59 | -0.18 | -1.41 | 12.52 | 12.62 | 12.4 | 313129 |
| 1728945600 | 12.77 | -0.2 | -1.54 | 12.82 | 12.985 | 12.715 | 194961 |
| 1728686400 | 12.97 | 0 | 0.00 | 12.85 | 13 | 12.54 | 293983 |
| 1728600000 | 12.97 | 0.33 | 2.61 | 12.54 | 13.14 | 12.27 | 314011 |
| 1728513600 | 12.64 | -0.61 | -4.60 | 12.96 | 12.96 | 11.855 | 776367 |
| 1728427200 | 13.25 | -0.66 | -4.74 | 13.7 | 13.7 | 13.03 | 211136 |
| 1728340800 | 13.91 | 0 | 0.00 | 13.9 | 14.02 | 13.815 | 214859 |
| 1728081600 | 13.91 | -0.08 | -0.57 | 13.97 | 14.08 | 13.84 | 283517 |
| 1727995200 | 13.99 | -0.01 | -0.07 | 13.79 | 14.005 | 13.73 | 185224 |
| 1727908800 | 14 | -0.12 | -0.85 | 14.01 | 14.22 | 13.95 | 327961 |
| 1727822400 | 14.12 | 0.27 | 1.95 | 13.98 | 14.31 | 13.842 | 435185 |
| 1727736000 | 13.85 | 0.09 | 0.65 | 13.7 | 14.14 | 13.62 | 318069 |
| 1727476800 | 13.76 | -0.01 | -0.07 | 13.87 | 13.88 | 13.58 | 292453 |
| 1727390400 | 13.77 | 0.36 | 2.68 | 13.69 | 13.99 | 13.53 | 741177 |
| 1727304000 | 13.41 | 0.16 | 1.21 | 13.25 | 13.505 | 13.215 | 349980 |
| 1727217600 | 13.25 | 0.71 | 5.66 | 12.86 | 13.57 | 12.86 | 285062 |
| 1727131200 | 12.54 | -0.04 | -0.32 | 12.68 | 12.88 | 12.51 | 218798 |
| 1726872000 | 12.58 | 0.55 | 4.57 | 12.02 | 12.65 | 11.975 | 1340079 |
| 1726785600 | 12.03 | 0.55 | 4.79 | 11.9 | 12.08 | 11.82 | 146841 |
| 1726699200 | 11.48 | 0.03 | 0.26 | 11.38 | 11.8 | 11.32 | 279546 |
| 1726612800 | 11.45 | 0.09 | 0.79 | 11.44 | 11.56 | 11.33 | 292813 |
| 1726526400 | 11.36 | 0.14 | 1.25 | 11.38 | 11.435 | 11.09 | 166149 |
| 1726267200 | 11.22 | 0.22 | 2.00 | 11.17 | 11.34 | 10.97 | 236355 |
| 1726180800 | 11 | 0.65 | 6.28 | 10.51 | 11.06 | 10.51 | 349941 |
| 1726094400 | 10.35 | -0.4 | -3.72 | 10.69 | 10.79 | 10.09 | 313271 |
| 1726008000 | 10.75 | 0.19 | 1.80 | 10.53 | 10.88 | 10.51 | 253370 |
| 1725921600 | 10.56 | 0.4 | 3.94 | 10.2 | 10.65 | 10.15 | 301475 |
| 1725662400 | 10.16 | 0.12 | 1.20 | 10.12 | 10.38 | 10.1 | 255286 |
| 1725576000 | 10.04 | -0.04 | -0.40 | 10.21 | 10.3875 | 10 | 444271 |
| 1725489600 | 10.08 | -0.48 | -4.55 | 10.5 | 10.56 | 9.885 | 302563 |
| 1725403200 | 10.56 | -0.67 | -5.97 | 10.93 | 10.93 | 10.43 | 363792 |
| 1725057600 | 11.23 | -0.3 | -2.60 | 11.68 | 11.69 | 11.075 | 169080 |
| 1724971200 | 11.53 | 0.05 | 0.44 | 11.64 | 11.66 | 11.335 | 120999 |
| 1724884800 | 11.48 | -0.82 | -6.67 | 12.26 | 12.26 | 11.4617 | 174224 |
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
