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 | 0.02 | 0.202634245187 | 9.87 | 10.12 | 9.485 | 3718431 | 9.84101127 | DR |
| 4 | -0.46 | -4.44444444444 | 10.35 | 11.29 | 9.485 | 5078734 | 10.13161887 | DR |
| 12 | -1.31 | -11.6964285714 | 11.2 | 12.14 | 9.26 | 6443064 | 10.39285455 | DR |
| 26 | -0.96 | -8.84792626728 | 10.85 | 13.3 | 7.345 | 6907943 | 10.07701067 | DR |
| 52 | -1.89 | -16.0441426146 | 11.78 | 15.52 | 7.345 | 6890272 | 11.12042874 | DR |
| 156 | 5.95 | 151.015228426 | 3.94 | 15.52 | 1.6 | 7808333 | 7.47444385 | DR |
| 260 | -38.64 | -79.6208530806 | 48.53 | 90.96 | 1.6 | 8620486 | 15.3233158 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 9.83 | 0.02 | 0.20 | 9.84 | 9.91 | 9.73 | 2474317 |
| 1735861200 | 9.81 | -0.21 | -2.10 | 9.8 | 10.12 | 9.78 | 2939310 |
| 1735688400 | 10.02 | 0.36 | 3.73 | 9.73 | 10.04 | 9.56 | 5855965 |
| 1735602000 | 9.66 | -0.11 | -1.13 | 9.68 | 9.74 | 9.485 | 4776016 |
| 1735342800 | 9.77 | -0.17 | -1.71 | 9.8699999 | 9.88 | 9.67 | 1302431 |
| 1735256400 | 9.94 | 0.06 | 0.61 | 9.75 | 10.08 | 9.75 | 1329836 |
| 1735077840 | 9.88 | -0.05 | -0.50 | 9.94 | 9.945 | 9.81 | 1145551 |
| 1734997200 | 9.93 | 0.15 | 1.53 | 9.7 | 9.96 | 9.7 | 1486641 |
| 1734738000 | 9.78 | 0.03 | 0.31 | 9.69 | 9.92 | 9.645 | 3980057 |
| 1734651600 | 9.75 | -0.01 | -0.10 | 9.89 | 9.98 | 9.6327 | 5448102 |
| 1734565200 | 9.76 | -0.15 | -1.51 | 9.91 | 10.08 | 9.625 | 4249071 |
| 1734478800 | 9.91 | 0.2 | 2.06 | 9.73 | 10.02 | 9.635 | 6944844 |
| 1734392400 | 9.71 | -0.44 | -4.33 | 10.03 | 10.13 | 9.7 | 4441341 |
| 1734133200 | 10.15 | -0.15 | -1.46 | 10.17 | 10.25 | 9.95 | 3616525 |
| 1734046800 | 10.3 | -0.01 | -0.10 | 10.28 | 10.46 | 10.185 | 2927155 |
| 1733960400 | 10.31 | 0.08 | 0.78 | 10.15 | 10.31 | 10.015 | 5067742 |
| 1733874000 | 10.23 | -0.51 | -4.75 | 10.32 | 10.42 | 10.13 | 9579159 |
| 1733787600 | 10.74 | 0.6 | 5.92 | 11.02 | 11.29 | 10.68 | 18346781 |
| 1733528400 | 10.14 | -0.06 | -0.59 | 10.35 | 10.38 | 10.06 | 7980689 |
| 1733442000 | 10.2 | -0.16 | -1.54 | 10.37 | 10.405 | 10.16 | 4327293 |
| 1733355600 | 10.36 | -0.33 | -3.09 | 10.49 | 10.61 | 10.33 | 4295687 |
| 1733269200 | 10.69 | 0.4 | 3.89 | 10.28 | 10.85 | 10.16 | 7886697 |
| 1733182800 | 10.29 | 0.36 | 3.63 | 9.93 | 10.32 | 9.85 | 5516746 |
| 1732917840 | 9.93 | -0.41 | -3.97 | 10.19 | 10.27 | 9.64 | 7334180 |
| 1732750800 | 10.34 | 0.24 | 2.38 | 10.36 | 10.53 | 10.155 | 4348444 |
| 1732664400 | 10.1 | -0.01 | -0.10 | 9.98 | 10.1 | 9.85 | 3775162 |
| 1732578000 | 10.11 | 0.38 | 3.91 | 9.7899999 | 10.265 | 9.75 | 7196272 |
| 1732318800 | 9.73 | -0.08 | -0.82 | 9.68 | 9.95 | 9.68 | 9212275 |
| 1732232400 | 9.81 | -0.32 | -3.16 | 10 | 10.05 | 9.61 | 6538772 |
| 1732146000 | 10.13 | 0.22 | 2.22 | 9.91 | 10.335 | 9.91 | 6082742 |
| 1732059600 | 9.91 | -0.04 | -0.40 | 9.95 | 10.1 | 9.8699999 | 10271023 |
| 1731973200 | 9.95 | 0.11 | 1.12 | 9.91 | 10.01 | 9.76 | 15182288 |
| 1731714000 | 9.84 | 0.39 | 4.13 | 9.6 | 9.9949999 | 9.5300999 | 5593422 |
| 1731627600 | 9.45 | -0.09 | -0.94 | 9.38 | 9.64 | 9.26 | 6135347 |
| 1731541200 | 9.5399999 | -0.52 | -5.17 | 10.25 | 10.25 | 9.51 | 8871949 |
| 1731454800 | 10.06 | -0.7 | -6.51 | 10.42 | 10.48 | 9.97 | 11171552 |
| 1731368400 | 10.76 | -0.44 | -3.93 | 11.2 | 11.25 | 10.7 | 5415066 |
| 1731109200 | 11.2 | -0.47 | -4.03 | 11.08 | 11.545 | 11.01 | 5965812 |
| 1731022800 | 11.67 | 0.15 | 1.30 | 11.81 | 12.14 | 11.49 | 5499677 |
| 1730936400 | 11.52 | -0.1 | -0.86 | 11 | 11.56 | 10.88 | 5756743 |
| 1730850000 | 11.62 | 0.12 | 1.04 | 11.61 | 11.975 | 11.54 | 4611239 |
| 1730763600 | 11.5 | 0.48 | 4.36 | 11.1 | 11.68 | 11.08 | 4536997 |
| 1730500800 | 11.02 | -0.1 | -0.90 | 11.12 | 11.26 | 10.96 | 3552644 |
| 1730414400 | 11.12 | 0.1 | 0.91 | 10.91 | 11.19 | 10.89 | 4275067 |
| 1730328000 | 11.02 | 0.35 | 3.28 | 10.6 | 11.24 | 10.38 | 5317370 |
| 1730241600 | 10.67 | -0.33 | -3.00 | 11.02 | 11.09 | 10.565 | 6147103 |
| 1730155200 | 11 | 0.02 | 0.18 | 11.31 | 11.38 | 10.82 | 10694279 |
| 1729896000 | 10.98 | 0.48 | 4.57 | 10.6 | 11.005 | 10.51 | 7824899 |
| 1729809600 | 10.5 | 0.29 | 2.84 | 10.67 | 10.67 | 10.1301 | 11150341 |
| 1729723200 | 10.21 | -1.18 | -10.36 | 10.85 | 11.04 | 10.18 | 15729577 |
| 1729636800 | 11.39 | 0.35 | 3.17 | 11.12 | 11.66 | 10.94 | 10842652 |
| 1729550400 | 11.04 | 0.66 | 6.36 | 10.24 | 11.16 | 10.08 | 12709900 |
| 1729291200 | 10.38 | 0.33 | 3.28 | 10.47 | 10.55 | 10.25 | 3790197 |
| 1729204800 | 10.05 | -0.14 | -1.37 | 10 | 10.08 | 9.77 | 3830296 |
| 1729118400 | 10.19 | 0.07 | 0.69 | 10.17 | 10.385 | 10.16 | 3261249 |
| 1729032000 | 10.12 | -0.76 | -6.99 | 10.57 | 10.6 | 10.035 | 8997620 |
| 1728945600 | 10.88 | -0.34 | -3.03 | 11.03 | 11.18 | 10.74 | 6502323 |
| 1728686400 | 11.22 | -0.36 | -3.11 | 11.2 | 11.408847 | 11.025 | 5686533 |
| 1728600000 | 11.58 | 0.24 | 2.12 | 11.35 | 11.8 | 11.265 | 8880874 |
| 1728513600 | 11.34 | 0.29 | 2.62 | 10.78 | 11.525 | 10.78 | 8823301 |
| 1728427200 | 11.05 | -0.31 | -2.73 | 10.47 | 11.12 | 10.45 | 8615051 |
| 1728340800 | 11.36 | -0.14 | -1.22 | 11.71 | 11.86 | 10.865 | 11465114 |
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
