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 | 0.8 | 41.6666666667 | 1.92 | 2.958 | 1.9 | 1442164 | 2.55730964 | CS |
| 4 | 0.44 | 19.298245614 | 2.28 | 2.958 | 1.77 | 904902 | 2.24409707 | CS |
| 12 | 0.67 | 32.6829268293 | 2.05 | 2.958 | 1.67 | 493043 | 2.12236995 | CS |
| 26 | -0.47 | -14.7335423197 | 3.19 | 3.27 | 1.67 | 326589 | 2.21700706 | CS |
| 52 | 0.3 | 12.3966942149 | 2.42 | 3.39 | 1.67 | 318571 | 2.34711489 | CS |
| 156 | -4.72 | -63.4408602151 | 7.44 | 7.75 | 1.67 | 286398 | 3.10570395 | CS |
| 260 | -5.03 | -64.9032258065 | 7.75 | 12.1899 | 1.67 | 277750 | 3.37497939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 2.79 | 0.3 | 12.05 | 2.39 | 2.85 | 2.32 | 2449622 |
| 1735342800 | 2.49 | 0.46 | 22.66 | 2 | 2.5175 | 1.99 | 2744429 |
| 1735256400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0388 | 1.95 | 526172 |
| 1735077840 | 2.02 | 0.1 | 5.21 | 1.92 | 2.02 | 1.9 | 184305 |
| 1734997200 | 1.92 | 0.08 | 4.35 | 1.84 | 1.92 | 1.83 | 416615 |
| 1734738000 | 1.84 | 0.04 | 2.22 | 1.8 | 1.88 | 1.77 | 469933 |
| 1734651600 | 1.8 | -0.09 | -4.76 | 1.91 | 1.9442 | 1.775 | 507526 |
| 1734565200 | 1.89 | -0.16 | -7.80 | 2.05 | 2.05 | 1.85 | 757372 |
| 1734478800 | 2.05 | -0.01 | -0.49 | 2.02 | 2.15 | 1.98 | 1151290 |
| 1734392400 | 2.06 | -0.07 | -3.29 | 2.1 | 2.185 | 2.0299999 | 625408 |
| 1734133200 | 2.13 | -0.1 | -4.48 | 2.25 | 2.25 | 2.11 | 341769 |
| 1734046800 | 2.23 | 0.02 | 0.90 | 2.2799999 | 2.2799999 | 2.1349999 | 819348 |
| 1733960400 | 2.21 | 0.18 | 8.87 | 2.1 | 2.29 | 2.0099999 | 2421938 |
| 1733874000 | 2.0299999 | -0.05 | -2.40 | 2.05 | 2.0676 | 1.985 | 301913 |
| 1733787600 | 2.08 | -0.02 | -0.95 | 2.12 | 2.1201 | 2.05 | 348940 |
| 1733528400 | 2.1 | 0.08 | 3.96 | 2.04 | 2.13 | 1.98 | 690870 |
| 1733442000 | 2.02 | -0.04 | -1.94 | 2.09 | 2.1089 | 2 | 642979 |
| 1733355600 | 2.06 | -0.2 | -8.85 | 2.25 | 2.2599999 | 2.0308 | 1114834 |
| 1733269200 | 2.2599999 | -0.03 | -1.31 | 2.4 | 2.41 | 2.12 | 1204534 |
| 1733182800 | 2.29 | 0.32 | 16.24 | 1.98 | 2.32 | 1.93 | 1278086 |
| 1732917840 | 1.97 | 0.13 | 7.07 | 1.86 | 1.97 | 1.85 | 345671 |
| 1732750800 | 1.84 | 0.04 | 2.22 | 1.9 | 1.93 | 1.81 | 739681 |
| 1732664400 | 1.8 | 0 | 0.00 | 1.8 | 1.875 | 1.79 | 738716 |
| 1732578000 | 1.8 | -0.16 | -8.16 | 1.92 | 1.9231 | 1.75 | 999933 |
| 1732318800 | 1.96 | -0.11 | -5.31 | 2.08 | 2.0801 | 1.81 | 566660 |
| 1732232400 | 2.07 | 0.11 | 5.61 | 1.99 | 2.1349999 | 1.94 | 261946 |
| 1732146000 | 1.96 | 0.02 | 1.03 | 1.93 | 1.98 | 1.9 | 73092 |
| 1732059600 | 1.94 | 0 | 0.00 | 1.89 | 2 | 1.88 | 172416 |
| 1731973200 | 1.94 | 0.03 | 1.57 | 1.9 | 1.95 | 1.87 | 178779 |
| 1731714000 | 1.91 | -0.1 | -4.98 | 2.0299999 | 2.0299999 | 1.91 | 211135 |
| 1731627600 | 2.0099999 | 0.19 | 10.44 | 1.8 | 2.015 | 1.8 | 356364 |
| 1731541200 | 1.82 | -0.09 | -4.71 | 1.91 | 1.91 | 1.79 | 219349 |
| 1731454800 | 1.91 | 0.04 | 2.14 | 1.85 | 1.98 | 1.82 | 279832 |
| 1731368400 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.78 | 198892 |
| 1731109200 | 1.89 | -0.06 | -3.08 | 1.96 | 2.0299999 | 1.83 | 222359 |
| 1731022800 | 1.95 | 0.15 | 8.33 | 1.79 | 1.95 | 1.76 | 215262 |
| 1730936400 | 1.8 | -0.01 | -0.55 | 1.88 | 1.88 | 1.73 | 383141 |
| 1730850000 | 1.81 | 0.03 | 1.69 | 1.78 | 1.81 | 1.73 | 83413 |
| 1730763600 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.7 | 110812 |
| 1730500800 | 1.75 | -0.1 | -5.41 | 1.82 | 1.85 | 1.67 | 282087 |
| 1730414400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.89 | 1.83 | 90879 |
| 1730328000 | 1.89 | -0.06 | -3.08 | 1.91 | 1.92 | 1.88 | 121050 |
| 1730241600 | 1.95 | -0.03 | -1.52 | 1.94 | 1.97 | 1.91 | 69655 |
| 1730155200 | 1.98 | 0.1 | 5.32 | 1.98 | 1.99 | 1.91 | 261290 |
| 1729896000 | 1.88 | 0.02 | 1.08 | 1.85 | 1.91 | 1.84 | 132264 |
| 1729809600 | 1.86 | 0.01 | 0.54 | 1.86 | 1.89 | 1.83 | 95441 |
| 1729723200 | 1.85 | -0.06 | -3.14 | 1.88 | 1.91 | 1.85 | 93722 |
| 1729636800 | 1.91 | -0.03 | -1.55 | 1.93 | 1.97 | 1.88 | 124043 |
| 1729550400 | 1.94 | 0 | 0.00 | 1.94 | 1.98 | 1.9 | 123524 |
| 1729291200 | 1.94 | 0.12 | 6.59 | 1.83 | 1.95 | 1.83 | 184963 |
| 1729204800 | 1.82 | -0.07 | -3.70 | 1.85 | 1.915 | 1.82 | 768062 |
| 1729118400 | 1.89 | -0.12 | -5.97 | 1.99 | 2.02 | 1.83 | 639361 |
| 1729032000 | 2.0099999 | -0.08 | -3.83 | 2.06 | 2.12 | 1.92 | 339122 |
| 1728945600 | 2.09 | -0.02 | -0.95 | 2.08 | 2.125 | 2.02 | 166340 |
| 1728686400 | 2.11 | 0.05 | 2.43 | 2.0299999 | 2.12 | 2.0299999 | 50712 |
| 1728600000 | 2.06 | -0.07 | -3.29 | 2.11 | 2.1641 | 2 | 278607 |
| 1728513600 | 2.13 | -0.01 | -0.47 | 2.18 | 2.18 | 2.09 | 86902 |
| 1728427200 | 2.14 | 0.09 | 4.39 | 2.07 | 2.14 | 2.0198999 | 99577 |
| 1728340800 | 2.05 | -0.02 | -0.97 | 2.05 | 2.1 | 2.02 | 85263 |
| 1728081600 | 2.07 | 0.07 | 3.50 | 2 | 2.085 | 2 | 47134 |
| 1727995200 | 2 | -0.01 | -0.50 | 2.02 | 2.0299999 | 1.95 | 106154 |
| 1727908800 | 2.0099999 | -0.04 | -1.95 | 2 | 2.08 | 1.96 | 99038 |
| 1727822400 | 2.05 | -0.15 | -6.82 | 2.16 | 2.18 | 2.05 | 146312 |
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
