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 | -0.16 | -1.76405733186 | 9.07 | 9.07 | 8.91 | 16312 | 8.95499129 | CS |
| 4 | -0.28 | -3.04678998912 | 9.19 | 9.216 | 8.91 | 31189 | 9.07275101 | CS |
| 12 | -0.36 | -3.88349514563 | 9.27 | 9.49 | 8.91 | 26571 | 9.2202163 | CS |
| 26 | -0.05 | -0.558035714286 | 8.96 | 9.49 | 8.7502 | 23773 | 9.13964709 | CS |
| 52 | 0.22 | 2.53164556962 | 8.69 | 9.49 | 8.64 | 28793 | 8.99444579 | CS |
| 156 | -2.29 | -20.4464285714 | 11.2 | 11.2 | 8.28 | 27479 | 9.16619554 | CS |
| 260 | -1.44 | -13.9130434783 | 10.35 | 11.41 | 8.28 | 24651 | 9.57368919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.91 | -0.02 | -0.22 | 9.02 | 9.02 | 8.8699999 | 57433 |
| 1732146000 | 8.93 | -0.02 | -0.22 | 9.01 | 9.01 | 8.92 | 34527 |
| 1732059600 | 8.95 | -0.01 | -0.11 | 8.99 | 8.99 | 8.95 | 16307 |
| 1731973200 | 8.96 | 0.01 | 0.11 | 8.981 | 9.02 | 8.96 | 6577 |
| 1731714000 | 8.95 | -0.09 | -1.00 | 8.99 | 8.9971 | 8.95 | 12682 |
| 1731627600 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.07 | 9.01 | 11465 |
| 1731541200 | 9.05 | 0.01 | 0.11 | 9.05 | 9.1531 | 9 | 66749 |
| 1731454800 | 9.0399999 | -0.05 | -0.55 | 9.05 | 9.0863 | 9 | 19366 |
| 1731368400 | 9.09 | -0.03 | -0.33 | 9.16 | 9.16 | 9.08 | 36980 |
| 1731109200 | 9.1199999 | 0.04 | 0.44 | 9.06 | 9.13 | 9.06 | 19414 |
| 1731022800 | 9.08 | 0.12 | 1.31 | 9 | 9.08 | 9 | 18032 |
| 1730936400 | 8.9629999 | -0.11 | -1.18 | 9.08 | 9.1199999 | 8.9629999 | 13141 |
| 1730850000 | 9.07 | 0.05 | 0.56 | 9.02 | 9.07 | 8.99 | 20990 |
| 1730763600 | 9.0193999 | -0.02 | -0.23 | 9.0399999 | 9.06 | 9.0162 | 35548 |
| 1730500800 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.135 | 9.01 | 33910 |
| 1730414400 | 9.1 | 0.08 | 0.89 | 9.02 | 9.1 | 9.02 | 46406 |
| 1730328000 | 9.02 | -0.11 | -1.20 | 9.1 | 9.1 | 9.02 | 34367 |
| 1730241600 | 9.13 | 0 | 0.00 | 9.09 | 9.15 | 9.08 | 56174 |
| 1730155200 | 9.13 | -0.03 | -0.33 | 9.16 | 9.16 | 9.11 | 44174 |
| 1729896000 | 9.16 | -0.02 | -0.22 | 9.17 | 9.18 | 9.13 | 50892 |
| 1729809600 | 9.18 | -0.06 | -0.65 | 9.19 | 9.216 | 9.17 | 46076 |
| 1729723200 | 9.24 | -0.01 | -0.11 | 9.22 | 9.25 | 9.18 | 47722 |
| 1729636800 | 9.25 | -0.07 | -0.71 | 9.3 | 9.32 | 9.15 | 29761 |
| 1729550400 | 9.3157 | -0.01 | -0.15 | 9.3 | 9.3227 | 9.3 | 7114 |
| 1729291200 | 9.3295999 | 0.04 | 0.43 | 9.3 | 9.36 | 9.282 | 19013 |
| 1729204800 | 9.2899999 | 0 | 0.00 | 9.27 | 9.32 | 9.27 | 14528 |
| 1729118400 | 9.2899999 | -0.01 | -0.10 | 9.34 | 9.34 | 9.2899999 | 15213 |
| 1729032000 | 9.2994 | 0.02 | 0.21 | 9.27 | 9.31 | 9.24 | 13444 |
| 1728945600 | 9.28 | -0.03 | -0.27 | 9.26 | 9.3 | 9.26 | 7417 |
| 1728686400 | 9.3051 | -0 | -0.05 | 9.2899999 | 9.3051 | 9.28 | 3088 |
| 1728600000 | 9.31 | -0.03 | -0.32 | 9.3 | 9.34 | 9.3 | 2952 |
| 1728513600 | 9.34 | 0.04 | 0.43 | 9.3 | 9.34 | 9.2601 | 28058 |
| 1728427200 | 9.3 | -0.01 | -0.11 | 9.28 | 9.31 | 9.28 | 8191 |
| 1728340800 | 9.31 | 0.01 | 0.11 | 9.2899999 | 9.3176 | 9.2899999 | 17598 |
| 1728081600 | 9.3 | 0 | 0.00 | 9.39 | 9.39 | 9.28 | 80376 |
| 1727995200 | 9.3 | 0.01 | 0.11 | 9.2899999 | 9.33 | 9.25 | 38845 |
| 1727908800 | 9.2899999 | -0.03 | -0.32 | 9.31 | 9.34 | 9.28 | 29448 |
| 1727822400 | 9.32 | 0.06 | 0.65 | 9.32 | 9.38 | 9.2899999 | 30396 |
| 1727736000 | 9.26 | -0.03 | -0.32 | 9.25 | 9.31 | 9.25 | 8719 |
| 1727476800 | 9.2899999 | 0.04 | 0.43 | 9.27 | 9.2899999 | 9.27 | 6643 |
| 1727390400 | 9.25 | -0.01 | -0.11 | 9.3 | 9.31 | 9.25 | 12501 |
| 1727304000 | 9.26 | -0.02 | -0.22 | 9.25 | 9.35 | 9.25 | 28898 |
| 1727217600 | 9.28 | 0.01 | 0.11 | 9.27 | 9.36 | 9.22 | 35996 |
| 1727131200 | 9.27 | -0.05 | -0.51 | 9.27 | 9.31 | 9.27 | 14852 |
| 1726872000 | 9.3172 | -0.06 | -0.62 | 9.3699999 | 9.3699999 | 9.22 | 25752 |
| 1726785600 | 9.375 | -0.03 | -0.27 | 9.38 | 9.42 | 9.3699999 | 20843 |
| 1726699200 | 9.4 | 0.04 | 0.43 | 9.36 | 9.41 | 9.3273 | 34244 |
| 1726612800 | 9.36 | -0.01 | -0.11 | 9.3699999 | 9.41 | 9.35 | 21594 |
| 1726526400 | 9.3699999 | -0.01 | -0.11 | 9.3699999 | 9.42 | 9.35 | 26561 |
| 1726267200 | 9.38 | -0 | -0.01 | 9.36 | 9.46 | 9.36 | 21790 |
| 1726180800 | 9.381 | 0.04 | 0.44 | 9.34 | 9.4 | 9.3391 | 16619 |
| 1726094400 | 9.34 | 0.02 | 0.21 | 9.28 | 9.36 | 9.28 | 19349 |
| 1726008000 | 9.32 | -0.03 | -0.32 | 9.32 | 9.33 | 9.3 | 44848 |
| 1725921600 | 9.35 | -0.01 | -0.11 | 9.36 | 9.39 | 9.33 | 47291 |
| 1725662400 | 9.36 | 0 | 0.00 | 9.34 | 9.42 | 9.34 | 22085 |
| 1725576000 | 9.36 | -0.01 | -0.11 | 9.49 | 9.49 | 9.345 | 52662 |
| 1725489600 | 9.3699999 | 0.01 | 0.11 | 9.45 | 9.45 | 9.35 | 21432 |
| 1725403200 | 9.36 | 0.06 | 0.65 | 9.3699999 | 9.3699999 | 9.295 | 22652 |
| 1725057600 | 9.3 | 0.02 | 0.20 | 9.32 | 9.32 | 9.225 | 16521 |
| 1724971200 | 9.2812 | -0 | -0.03 | 9.27 | 9.34 | 9.1199999 | 28909 |
| 1724884800 | 9.284 | 0.01 | 0.10 | 9.38 | 9.38 | 9.2735 | 22547 |
| 1724798400 | 9.275 | 0.01 | 0.05 | 9.27 | 9.3 | 9.26 | 14498 |
| 1724712000 | 9.27 | 0.01 | 0.11 | 9.22 | 9.2899999 | 9.22 | 15789 |
| 1724452800 | 9.26 | 0.03 | 0.31 | 9.26 | 9.2795 | 9.23 | 13600 |
| 1724366400 | 9.2316 | -0 | -0.04 | 9.23 | 9.26 | 9.23 | 50869 |
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
