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 | -0.01 | -0.183486238532 | 5.45 | 5.46 | 5.42 | 3126636 | 5.44370912 | CS |
| 4 | 0.04 | 0.740740740741 | 5.4 | 5.47 | 5.39 | 3253066 | 5.42086778 | CS |
| 12 | 2.06 | 60.9467455621 | 3.38 | 5.47 | 3.15 | 1385211 | 5.02537689 | CS |
| 26 | 1.09 | 25.0574712644 | 4.35 | 5.47 | 2.9 | 1003480 | 4.48760598 | CS |
| 52 | 0.23 | 4.41458733205 | 5.21 | 6.06 | 2.9 | 760215 | 4.66827433 | CS |
| 156 | -3.58 | -39.689578714 | 9.02 | 11.04 | 2.25 | 786543 | 4.78345101 | CS |
| 260 | -1.15 | -17.4506828528 | 6.59 | 13.09 | 2.25 | 798570 | 6.14562846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.44 | -0.01 | -0.18 | 5.43 | 5.45 | 5.43 | 1638860 |
| 1741300800 | 5.45 | -0.01 | -0.18 | 5.44 | 5.45 | 5.43 | 1787263 |
| 1741214400 | 5.46 | 0.03 | 0.55 | 5.42 | 5.46 | 5.42 | 3430088 |
| 1741128000 | 5.43 | -0.01 | -0.18 | 5.42 | 5.44 | 5.42 | 2848907 |
| 1741041600 | 5.44 | 0 | 0.00 | 5.44 | 5.45 | 5.43 | 1737807 |
| 1740782400 | 5.44 | 0 | 0.00 | 5.45 | 5.46 | 5.42 | 5829117 |
| 1740696000 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.42 | 2107963 |
| 1740609600 | 5.44 | 0.02 | 0.37 | 5.44 | 5.45 | 5.44 | 1313708 |
| 1740523200 | 5.42 | -0.03 | -0.55 | 5.45 | 5.47 | 5.42 | 1458835 |
| 1740436800 | 5.45 | 0.02 | 0.37 | 5.43 | 5.45 | 5.43 | 771606 |
| 1740177600 | 5.43 | -0.02 | -0.37 | 5.44 | 5.47 | 5.42 | 2559371 |
| 1740091200 | 5.45 | 0.01 | 0.18 | 5.44 | 5.46 | 5.44 | 732552 |
| 1740004800 | 5.44 | 0.02 | 0.37 | 5.43 | 5.45 | 5.42 | 967906 |
| 1739918400 | 5.42 | -0.01 | -0.18 | 5.41 | 5.44 | 5.41 | 1581388 |
| 1739572800 | 5.43 | 0.01 | 0.18 | 5.41 | 5.43 | 5.41 | 1297503 |
| 1739486400 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.4 | 1847212 |
| 1739400000 | 5.4 | 0 | 0.00 | 5.39 | 5.41 | 5.39 | 1888677 |
| 1739313600 | 5.4 | 0 | 0.00 | 5.39 | 5.41 | 5.39 | 4751988 |
| 1739227200 | 5.4 | -0.01 | -0.18 | 5.4 | 5.41 | 5.39 | 10672135 |
| 1738968000 | 5.41 | 1.88 | 53.26 | 5.4 | 5.43 | 5.4 | 14224229 |
| 1738881600 | 3.53 | -0.01 | -0.28 | 3.58 | 3.59 | 3.46 | 313457 |
| 1738795200 | 3.54 | 0.11 | 3.21 | 3.42 | 3.57 | 3.36 | 413191 |
| 1738708800 | 3.43 | 0.02 | 0.59 | 3.44 | 3.46 | 3.38 | 279444 |
| 1738622400 | 3.41 | 0.02 | 0.59 | 3.2599999 | 3.45 | 3.2 | 451824 |
| 1738363200 | 3.39 | -0.19 | -5.31 | 3.61 | 3.62 | 3.38 | 437435 |
| 1738276800 | 3.58 | 0.06 | 1.70 | 3.53 | 3.58 | 3.48 | 336106 |
| 1738190400 | 3.52 | 0 | 0.00 | 3.51 | 3.53 | 3.44 | 404415 |
| 1738104000 | 3.52 | 0.01 | 0.28 | 3.5 | 3.54 | 3.46 | 240082 |
| 1738017600 | 3.51 | -0.13 | -3.57 | 3.5 | 3.63 | 3.49 | 330217 |
| 1737758400 | 3.64 | 0.06 | 1.68 | 3.63 | 3.69 | 3.59 | 503796 |
| 1737672000 | 3.58 | 0.13 | 3.77 | 3.49 | 3.62 | 3.46 | 408796 |
| 1737585600 | 3.45 | -0.14 | -3.90 | 3.56 | 3.58 | 3.45 | 400324 |
| 1737499200 | 3.59 | -0.01 | -0.28 | 3.6 | 3.63 | 3.54 | 203562 |
| 1737412800 | 3.6 | 0.11 | 3.15 | 3.51 | 3.6 | 3.51 | 169134 |
| 1737153600 | 3.49 | -0.06 | -1.69 | 3.55 | 3.61 | 3.47 | 424698 |
| 1737067200 | 3.55 | -0.14 | -3.79 | 3.62 | 3.63 | 3.53 | 463870 |
| 1736980800 | 3.69 | 0.14 | 3.94 | 3.62 | 3.69 | 3.57 | 364860 |
| 1736894400 | 3.55 | -0.1 | -2.74 | 3.69 | 3.69 | 3.53 | 508286 |
| 1736808000 | 3.65 | 0.14 | 3.99 | 3.48 | 3.69 | 3.47 | 541223 |
| 1736548800 | 3.51 | -0.11 | -3.04 | 3.6 | 3.61 | 3.46 | 485034 |
| 1736462400 | 3.62 | 0.09 | 2.55 | 3.5 | 3.64 | 3.49 | 288168 |
| 1736376000 | 3.53 | -0.1 | -2.75 | 3.63 | 3.63 | 3.47 | 548535 |
| 1736289600 | 3.63 | -0.06 | -1.63 | 3.69 | 3.73 | 3.55 | 411949 |
| 1736203200 | 3.69 | -0.02 | -0.54 | 3.75 | 3.77 | 3.61 | 827256 |
| 1735944000 | 3.71 | 0.31 | 9.12 | 3.38 | 3.74 | 3.36 | 695708 |
| 1735857600 | 3.4 | 0.13 | 3.98 | 3.31 | 3.4 | 3.3 | 382676 |
| 1735684800 | 3.27 | 0.04 | 1.24 | 3.27 | 3.34 | 3.2599999 | 182363 |
| 1735598400 | 3.23 | -0.05 | -1.52 | 3.22 | 3.3 | 3.18 | 373311 |
| 1735339200 | 3.2799999 | 0.02 | 0.61 | 3.22 | 3.3 | 3.21 | 357855 |
| 1735069200 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2799999 | 3.15 | 443075 |
| 1734993600 | 3.17 | -0.1 | -3.06 | 3.25 | 3.25 | 3.16 | 619530 |
| 1734734400 | 3.27 | 0 | 0.00 | 3.25 | 3.37 | 3.17 | 612118 |
| 1734648000 | 3.27 | 0 | 0.00 | 3.2599999 | 3.34 | 3.2599999 | 428876 |
| 1734561600 | 3.27 | -0.15 | -4.39 | 3.39 | 3.48 | 3.27 | 535003 |
| 1734475200 | 3.42 | 0.03 | 0.88 | 3.38 | 3.45 | 3.34 | 351302 |
| 1734388800 | 3.39 | 0.02 | 0.59 | 3.36 | 3.47 | 3.36 | 426010 |
| 1734129600 | 3.37 | 0 | 0.00 | 3.38 | 3.43 | 3.34 | 600052 |
| 1734043200 | 3.37 | -0.04 | -1.17 | 3.43 | 3.43 | 3.33 | 438981 |
| 1733956800 | 3.41 | -0.09 | -2.57 | 3.36 | 3.57 | 3.36 | 699368 |
| 1733870400 | 3.5 | 0.08 | 2.34 | 3.36 | 3.51 | 3.32 | 827821 |
| 1733784000 | 3.42 | 0.11 | 3.32 | 3.2799999 | 3.46 | 3.27 | 669919 |
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
