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 | -0.1 | -2.01612903226 | 4.96 | 5.09 | 4.85 | 1550835 | 4.96804569 | CS |
| 4 | -0.15 | -2.99401197605 | 5.01 | 5.09 | 4.44 | 2289841 | 4.92065289 | CS |
| 12 | -0.27 | -5.26315789474 | 5.13 | 5.79 | 4.44 | 2145870 | 5.09624186 | CS |
| 26 | -0.73 | -13.0590339893 | 5.59 | 5.79 | 4.44 | 2525129 | 5.12431214 | CS |
| 52 | 0.1 | 2.10084033613 | 4.76 | 5.79 | 4.44 | 2842203 | 5.12287328 | CS |
| 156 | 2.96 | 155.789473684 | 1.9 | 5.79 | 1.81 | 4341341 | 3.34685193 | CS |
| 260 | 4.49 | 1213.51351351 | 0.37 | 5.79 | 0.1 | 3733548 | 2.54646025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 4.86 | -0.12 | -2.41 | 4.98 | 4.99 | 4.85 | 1570573 |
| 1740091200 | 4.98 | -0.03 | -0.60 | 5.01 | 5.05 | 4.94 | 1322364 |
| 1740004800 | 5.01 | -0.01 | -0.20 | 5.03 | 5.09 | 4.98 | 1810398 |
| 1739918400 | 5.0199999 | 0.07 | 1.41 | 4.96 | 5.04 | 4.93 | 1500004 |
| 1739572800 | 4.95 | -0.04 | -0.80 | 5.01 | 5.03 | 4.92 | 1245583 |
| 1739486400 | 4.99 | 0.06 | 1.22 | 4.93 | 5 | 4.93 | 1393464 |
| 1739400000 | 4.93 | 0.02 | 0.41 | 4.9 | 4.97 | 4.85 | 2949851 |
| 1739313600 | 4.91 | -0.01 | -0.20 | 4.92 | 4.98 | 4.9 | 1865885 |
| 1739227200 | 4.92 | 0.01 | 0.20 | 4.93 | 4.99 | 4.9 | 3370406 |
| 1738968000 | 4.91 | 0.01 | 0.20 | 4.92 | 4.97 | 4.88 | 3926376 |
| 1738881600 | 4.9 | -0.03 | -0.61 | 4.96 | 4.98 | 4.87 | 1574837 |
| 1738795200 | 4.93 | -0.01 | -0.20 | 4.97 | 4.98 | 4.9 | 1267285 |
| 1738708800 | 4.94 | 0.14 | 2.92 | 4.82 | 4.98 | 4.79 | 2593895 |
| 1738622400 | 4.8 | -0.06 | -1.23 | 4.5199999 | 4.88 | 4.44 | 3226193 |
| 1738363200 | 4.86 | -0.06 | -1.22 | 4.93 | 4.99 | 4.82 | 3789937 |
| 1738276800 | 4.92 | -0.02 | -0.40 | 4.96 | 4.99 | 4.85 | 3293289 |
| 1738190400 | 4.94 | 0.04 | 0.82 | 4.88 | 4.99 | 4.8099999 | 2793168 |
| 1738104000 | 4.9 | -0.11 | -2.20 | 5.01 | 5.0199999 | 4.88 | 1924687 |
| 1738017600 | 5.01 | -0.07 | -1.38 | 5.01 | 5.08 | 4.95 | 2088793 |
| 1737758400 | 5.08 | -0.12 | -2.31 | 5.18 | 5.2 | 5.04 | 3373569 |
| 1737672000 | 5.2 | -0.19 | -3.53 | 5.39 | 5.45 | 5.18 | 2853976 |
| 1737585600 | 5.39 | 0.05 | 0.94 | 5.34 | 5.44 | 5.29 | 1371158 |
| 1737499200 | 5.34 | -0.23 | -4.13 | 5.28 | 5.41 | 5.26 | 1970000 |
| 1737412800 | 5.57 | 0.25 | 4.70 | 5.3 | 5.57 | 5.2699999 | 1635129 |
| 1737153600 | 5.32 | 0.06 | 1.14 | 5.22 | 5.33 | 5.22 | 1925761 |
| 1737067200 | 5.26 | -0.19 | -3.49 | 5.43 | 5.45 | 5.22 | 2209505 |
| 1736980800 | 5.45 | 0.05 | 0.93 | 5.45 | 5.48 | 5.4 | 1780629 |
| 1736894400 | 5.4 | 0.04 | 0.75 | 5.3 | 5.43 | 5.3 | 1954159 |
| 1736808000 | 5.36 | -0.24 | -4.29 | 5.66 | 5.72 | 5.35 | 2197713 |
| 1736548800 | 5.6 | 0.02 | 0.36 | 5.68 | 5.79 | 5.6 | 2485191 |
| 1736462400 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.59 | 5.5199999 | 488730 |
| 1736376000 | 5.53 | -0.05 | -0.90 | 5.57 | 5.61 | 5.5 | 1309657 |
| 1736289600 | 5.58 | 0.13 | 2.39 | 5.49 | 5.59 | 5.42 | 2330353 |
| 1736203200 | 5.45 | -0.12 | -2.15 | 5.59 | 5.69 | 5.37 | 3194882 |
| 1735944000 | 5.57 | 0.05 | 0.91 | 5.51 | 5.59 | 5.49 | 1612358 |
| 1735857600 | 5.5199999 | 0.19 | 3.56 | 5.37 | 5.53 | 5.36 | 2705025 |
| 1735684800 | 5.33 | 0.18 | 3.50 | 5.15 | 5.34 | 5.15 | 2285889 |
| 1735598400 | 5.15 | 0.08 | 1.58 | 5.08 | 5.19 | 5.05 | 1481287 |
| 1735339200 | 5.07 | -0.04 | -0.78 | 5.07 | 5.16 | 5.03 | 1647621 |
| 1735069200 | 5.11 | 0.13 | 2.61 | 4.98 | 5.13 | 4.97 | 1037996 |
| 1734993600 | 4.98 | 0.14 | 2.89 | 4.82 | 5 | 4.82 | 2061286 |
| 1734734400 | 4.84 | -0.05 | -1.02 | 4.88 | 4.94 | 4.83 | 3538710 |
| 1734648000 | 4.89 | 0.02 | 0.41 | 4.88 | 4.94 | 4.85 | 1820403 |
| 1734561600 | 4.87 | -0.06 | -1.22 | 4.92 | 4.98 | 4.85 | 2896867 |
| 1734475200 | 4.93 | -0.01 | -0.20 | 4.89 | 4.94 | 4.8099999 | 2532708 |
| 1734388800 | 4.94 | -0.03 | -0.60 | 4.93 | 4.96 | 4.9 | 1815599 |
| 1734129600 | 4.97 | -0.02 | -0.40 | 4.99 | 5.01 | 4.92 | 1201292 |
| 1734043200 | 4.99 | -0.09 | -1.77 | 5.04 | 5.0599999 | 4.96 | 1852144 |
| 1733956800 | 5.08 | 0.08 | 1.60 | 5.05 | 5.09 | 5 | 1311925 |
| 1733870400 | 5 | -0.07 | -1.38 | 5.07 | 5.11 | 4.99 | 1533616 |
| 1733784000 | 5.07 | 0.13 | 2.63 | 4.97 | 5.11 | 4.97 | 2370076 |
| 1733524800 | 4.94 | -0.08 | -1.59 | 5 | 5 | 4.88 | 2322566 |
| 1733438400 | 5.0199999 | -0.01 | -0.20 | 5.0599999 | 5.11 | 5.0199999 | 1481054 |
| 1733352000 | 5.03 | -0.17 | -3.27 | 5.16 | 5.19 | 4.99 | 3779091 |
| 1733265600 | 5.2 | -0.03 | -0.57 | 5.24 | 5.29 | 5.16 | 1713884 |
| 1733179200 | 5.23 | 0.09 | 1.75 | 5.13 | 5.24 | 5.1 | 2579930 |
| 1732920000 | 5.14 | 0 | 0.00 | 5.17 | 5.19 | 5.1 | 1226710 |
| 1732833600 | 5.14 | 0.01 | 0.19 | 5.14 | 5.17 | 5.12 | 432654 |
| 1732747200 | 5.13 | -0.06 | -1.16 | 5.24 | 5.28 | 5.12 | 1529719 |
| 1732660800 | 5.19 | -0.12 | -2.26 | 5.3 | 5.3 | 5.16 | 2131673 |
| 1732574400 | 5.3099999 | -0.2 | -3.63 | 5.46 | 5.47 | 5.26 | 3356474 |
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
