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 | 0.6 | 10.0840336134 | 5.95 | 6.73 | 5.95 | 311769 | 6.28613175 | CS |
| 4 | 1.54 | 30.7385229541 | 5.01 | 6.73 | 4.47 | 246052 | 5.65155177 | CS |
| 12 | 2.41 | 58.2125603865 | 4.14 | 6.73 | 3.86 | 219155 | 5.10460524 | CS |
| 26 | 2.54 | 63.3416458853 | 4.01 | 6.73 | 2.98 | 258595 | 4.25008916 | CS |
| 52 | 0.63 | 10.6418918919 | 5.92 | 6.73 | 2.98 | 208110 | 4.59260378 | CS |
| 156 | -3.09 | -32.0539419087 | 9.64 | 10.53 | 2.98 | 166675 | 6.49707424 | CS |
| 260 | -1.72 | -20.7980652963 | 8.27 | 18 | 2.98 | 271716 | 10.03578072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 6.28 | -0.11 | -1.72 | 6.14 | 6.3099999 | 6.07 | 412237 |
| 1721857200 | 6.39 | 0.1 | 1.59 | 6.32 | 6.73 | 6.32 | 382523 |
| 1721770800 | 6.29 | 0.16 | 2.61 | 6.12 | 6.32 | 6.0599999 | 208852 |
| 1721684400 | 6.13 | 0.2 | 3.37 | 5.95 | 6.19 | 5.95 | 243462 |
| 1721425200 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1721338800 | 5.93 | -0.25 | -4.05 | 6.18 | 6.18 | 5.91 | 257048 |
| 1721252400 | 6.18 | -0.02 | -0.32 | 6.16 | 6.28 | 6.0199999 | 304594 |
| 1721166000 | 6.2 | 0.42 | 7.27 | 5.85 | 6.2 | 5.83 | 252620 |
| 1721079600 | 5.78 | 0.26 | 4.71 | 5.51 | 5.85 | 5.5 | 206183 |
| 1720820400 | 5.5199999 | -0.02 | -0.36 | 5.46 | 5.55 | 5.36 | 173938 |
| 1720734000 | 5.54 | 0.49 | 9.70 | 5.16 | 5.62 | 5.13 | 328857 |
| 1720647600 | 5.05 | -0.07 | -1.37 | 5.12 | 5.14 | 4.93 | 318444 |
| 1720561200 | 5.12 | 0 | 0.00 | 5.11 | 5.22 | 5.04 | 372894 |
| 1720474800 | 5.12 | 0.23 | 4.70 | 4.84 | 5.12 | 4.82 | 327245 |
| 1720215600 | 4.89 | 0.01 | 0.20 | 4.86 | 4.92 | 4.78 | 154270 |
| 1720129200 | 4.88 | 0.11 | 2.31 | 4.7699999 | 4.9 | 4.7699999 | 47063 |
| 1720042800 | 4.7699999 | 0.2 | 4.38 | 4.67 | 4.7699999 | 4.6 | 157435 |
| 1719956400 | 4.57 | -0.22 | -4.59 | 4.71 | 4.8 | 4.47 | 139749 |
| 1719610800 | 4.79 | -0.16 | -3.23 | 5.01 | 5.01 | 4.76 | 141514 |
| 1719524400 | 4.95 | 0.28 | 6.00 | 4.5199999 | 5.08 | 4.5199999 | 291999 |
| 1719438000 | 4.67 | -0.16 | -3.31 | 4.8 | 4.83 | 4.64 | 152953 |
| 1719351600 | 4.83 | 0.07 | 1.47 | 4.76 | 4.89 | 4.71 | 191599 |
| 1719265200 | 4.76 | 0.11 | 2.37 | 4.68 | 4.97 | 4.64 | 245695 |
| 1719006000 | 4.65 | 0.11 | 2.42 | 4.53 | 4.65 | 4.49 | 466137 |
| 1718919600 | 4.54 | 0.08 | 1.79 | 4.43 | 4.54 | 4.35 | 213973 |
| 1718833200 | 4.46 | 0.03 | 0.68 | 4.4 | 4.54 | 4.4 | 60525 |
| 1718746800 | 4.43 | 0 | 0.00 | 4.38 | 4.46 | 4.29 | 268556 |
| 1718660400 | 4.43 | -0.37 | -7.71 | 4.76 | 4.79 | 4.4 | 277464 |
| 1718401200 | 4.8 | 0.07 | 1.48 | 4.78 | 4.85 | 4.74 | 117567 |
| 1718314800 | 4.73 | -0.17 | -3.47 | 4.87 | 4.92 | 4.71 | 192329 |
| 1718228400 | 4.9 | -0.05 | -1.01 | 5.04 | 5.17 | 4.9 | 178106 |
| 1718142000 | 4.95 | -0.16 | -3.13 | 5.0599999 | 5.07 | 4.86 | 243491 |
| 1718055600 | 5.11 | -0.04 | -0.78 | 5.11 | 5.13 | 5 | 219087 |
| 1717796400 | 5.15 | -0.38 | -6.87 | 5.33 | 5.39 | 5.05 | 351726 |
| 1717710000 | 5.53 | 0.17 | 3.17 | 5.36 | 5.5599999 | 5.32 | 122614 |
| 1717623600 | 5.36 | 0.13 | 2.49 | 5.25 | 5.4 | 5.17 | 144580 |
| 1717537200 | 5.23 | -0.22 | -4.04 | 5.35 | 5.38 | 5.12 | 247926 |
| 1717450800 | 5.45 | 0.06 | 1.11 | 5.39 | 5.45 | 5.2699999 | 108608 |
| 1717191600 | 5.39 | -0.19 | -3.41 | 5.75 | 5.75 | 5.34 | 437706 |
| 1717105200 | 5.58 | 0.37 | 7.10 | 5.12 | 5.62 | 5.12 | 341548 |
| 1717018800 | 5.21 | 0 | 0.00 | 5.13 | 5.23 | 5.09 | 172773 |
| 1716932400 | 5.21 | 0.19 | 3.78 | 5.0599999 | 5.26 | 4.97 | 223220 |
| 1716846000 | 5.0199999 | 0.08 | 1.62 | 4.97 | 5.03 | 4.89 | 136685 |
| 1716586800 | 4.94 | 0.12 | 2.49 | 4.9 | 4.98 | 4.84 | 168132 |
| 1716500400 | 4.82 | -0.09 | -1.83 | 4.85 | 4.9 | 4.79 | 311243 |
| 1716414000 | 4.91 | 0.01 | 0.20 | 4.82 | 4.97 | 4.79 | 223127 |
| 1716327600 | 4.9 | 0.13 | 2.73 | 4.76 | 4.92 | 4.74 | 169542 |
| 1715982000 | 4.7699999 | 0.29 | 6.47 | 4.5599999 | 4.82 | 4.5599999 | 271770 |
| 1715895600 | 4.48 | 0.2 | 4.67 | 4.25 | 4.49 | 4.24 | 148409 |
| 1715809200 | 4.28 | 0.09 | 2.15 | 4.2 | 4.32 | 4.16 | 154011 |
| 1715722800 | 4.19 | 0.26 | 6.62 | 3.96 | 4.19 | 3.96 | 273764 |
| 1715636400 | 3.93 | 0.02 | 0.51 | 3.91 | 3.98 | 3.86 | 118727 |
| 1715377200 | 3.91 | -0.11 | -2.74 | 4.0599999 | 4.08 | 3.89 | 191582 |
| 1715290800 | 4.0199999 | -0.13 | -3.13 | 4.16 | 4.22 | 4 | 220382 |
| 1715204400 | 4.15 | -0.06 | -1.43 | 4.13 | 4.22 | 4.11 | 81275 |
| 1715118000 | 4.21 | 0.04 | 0.96 | 4.19 | 4.21 | 4.11 | 116468 |
| 1715031600 | 4.17 | 0.05 | 1.21 | 4.23 | 4.26 | 4.14 | 103159 |
| 1714772400 | 4.12 | 0.01 | 0.24 | 4.14 | 4.2 | 4.09 | 104436 |
| 1714686000 | 4.11 | -0.08 | -1.91 | 4.15 | 4.19 | 4.07 | 93071 |
| 1714599600 | 4.19 | 0.19 | 4.75 | 4.05 | 4.3 | 4 | 252315 |
| 1714513200 | 4 | -0.19 | -4.53 | 4.0599999 | 4.13 | 4 | 225161 |
| 1714426800 | 4.19 | 0.17 | 4.23 | 4.05 | 4.2 | 4.01 | 252184 |
| 1714167600 | 4.0199999 | 0.05 | 1.26 | 4.01 | 4.0599999 | 3.91 | 117084 |
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
