We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.662251655629 | 3.02 | 3.2 | 2.91 | 667100 | 3.03144398 | CS |
| 4 | 0.08 | 2.7397260274 | 2.92 | 3.32 | 2.86 | 629204 | 3.05190709 | CS |
| 12 | 0.04 | 1.35135135135 | 2.96 | 3.38 | 2.6 | 489595 | 2.95220861 | CS |
| 26 | 0.4 | 15.3846153846 | 2.6 | 3.62 | 2.57 | 439265 | 3.03746505 | CS |
| 52 | 0.85 | 39.5348837209 | 2.15 | 4.2 | 2.15 | 474111 | 3.15160675 | CS |
| 156 | 0.31 | 11.5241635688 | 2.69 | 4.2 | 1.15 | 370997 | 2.45294742 | CS |
| 260 | 2.5 | 500 | 0.5 | 4.2 | 0.28 | 382371 | 2.26549648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 3 | -0.04 | -1.32 | 3 | 3.04 | 2.91 | 1113244 |
| 1741300800 | 3.04 | -0.11 | -3.49 | 3.09 | 3.13 | 3 | 738669 |
| 1741214400 | 3.15 | 0.2 | 6.78 | 3.09 | 3.2 | 3.07 | 607212 |
| 1741128000 | 2.95 | -0.03 | -1.01 | 2.94 | 3.04 | 2.92 | 672023 |
| 1741041600 | 2.98 | -0.06 | -1.97 | 3.11 | 3.16 | 2.97 | 580831 |
| 1740782400 | 3.04 | 0.01 | 0.33 | 3.02 | 3.04 | 2.94 | 736765 |
| 1740696000 | 3.0299999 | -0.18 | -5.61 | 3.23 | 3.24 | 3.02 | 639265 |
| 1740609600 | 3.21 | 0.24 | 8.08 | 3.06 | 3.32 | 3.06 | 1092240 |
| 1740523200 | 2.97 | -0.04 | -1.33 | 3 | 3.05 | 2.95 | 479524 |
| 1740436800 | 3.0099999 | 0.1 | 3.44 | 2.94 | 3.02 | 2.92 | 443592 |
| 1740177600 | 2.91 | -0.27 | -8.49 | 3.19 | 3.19 | 2.86 | 762225 |
| 1740091200 | 3.18 | 0.28 | 9.66 | 2.9 | 3.21 | 2.9 | 814907 |
| 1740004800 | 2.9 | -0.13 | -4.29 | 2.99 | 2.99 | 2.9 | 394167 |
| 1739918400 | 3.0299999 | -0.06 | -1.94 | 3.1 | 3.1 | 2.97 | 905643 |
| 1739572800 | 3.09 | -0.06 | -1.90 | 3.14 | 3.18 | 3.05 | 420750 |
| 1739486400 | 3.15 | 0.07 | 2.27 | 3.1 | 3.15 | 3.0299999 | 380804 |
| 1739400000 | 3.08 | 0.07 | 2.33 | 3 | 3.11 | 3 | 361942 |
| 1739313600 | 3.0099999 | -0.11 | -3.53 | 3.0299999 | 3.05 | 2.97 | 393565 |
| 1739227200 | 3.12 | 0.12 | 4.00 | 3.06 | 3.14 | 3.0299999 | 694567 |
| 1738968000 | 3 | 0.15 | 5.26 | 2.92 | 3.08 | 2.92 | 836183 |
| 1738881600 | 2.85 | 0.01 | 0.35 | 2.84 | 2.91 | 2.81 | 460626 |
| 1738795200 | 2.84 | 0.07 | 2.53 | 2.7799999 | 2.84 | 2.74 | 304758 |
| 1738708800 | 2.77 | 0.13 | 4.92 | 2.67 | 2.79 | 2.66 | 460415 |
| 1738622400 | 2.64 | -0.07 | -2.58 | 2.62 | 2.69 | 2.6 | 395991 |
| 1738363200 | 2.71 | -0.08 | -2.87 | 2.83 | 2.84 | 2.68 | 441942 |
| 1738276800 | 2.79 | 0.09 | 3.33 | 2.74 | 2.81 | 2.72 | 518220 |
| 1738190400 | 2.7 | 0.01 | 0.37 | 2.68 | 2.75 | 2.67 | 492969 |
| 1738104000 | 2.69 | -0.02 | -0.74 | 2.71 | 2.71 | 2.62 | 440018 |
| 1738017600 | 2.71 | -0.14 | -4.91 | 2.8 | 2.84 | 2.68 | 342355 |
| 1737758400 | 2.85 | 0 | 0.00 | 2.89 | 2.92 | 2.84 | 305960 |
| 1737672000 | 2.85 | 0.01 | 0.35 | 2.84 | 2.86 | 2.77 | 471249 |
| 1737585600 | 2.84 | -0.02 | -0.70 | 2.86 | 2.9 | 2.81 | 612916 |
| 1737499200 | 2.86 | -0.11 | -3.70 | 2.95 | 2.95 | 2.84 | 721988 |
| 1737412800 | 2.97 | 0.04 | 1.37 | 2.93 | 2.97 | 2.92 | 129262 |
| 1737153600 | 2.93 | 0.06 | 2.09 | 2.89 | 2.96 | 2.87 | 555208 |
| 1737067200 | 2.87 | -0.08 | -2.71 | 2.97 | 2.97 | 2.87 | 180806 |
| 1736980800 | 2.95 | 0.06 | 2.08 | 2.93 | 2.95 | 2.86 | 248723 |
| 1736894400 | 2.89 | -0.05 | -1.70 | 2.94 | 3 | 2.86 | 314921 |
| 1736808000 | 2.94 | -0.09 | -2.97 | 2.98 | 3.04 | 2.9 | 593334 |
| 1736548800 | 3.0299999 | -0.23 | -7.06 | 3.25 | 3.2799999 | 3.0299999 | 417399 |
| 1736462400 | 3.2599999 | 0.2 | 6.54 | 3.15 | 3.38 | 3.15 | 561102 |
| 1736376000 | 3.06 | 0.08 | 2.68 | 2.95 | 3.07 | 2.9 | 443851 |
| 1736289600 | 2.98 | 0.06 | 2.05 | 2.97 | 2.98 | 2.93 | 225765 |
| 1736203200 | 2.92 | 0.06 | 2.10 | 2.95 | 3.0099999 | 2.92 | 227267 |
| 1735944000 | 2.86 | -0.03 | -1.04 | 2.89 | 2.9 | 2.8 | 208024 |
| 1735857600 | 2.89 | 0.09 | 3.21 | 2.84 | 2.95 | 2.83 | 245756 |
| 1735684800 | 2.8 | 0.03 | 1.08 | 2.77 | 2.86 | 2.77 | 207669 |
| 1735598400 | 2.77 | -0.1 | -3.48 | 2.87 | 2.87 | 2.77 | 141957 |
| 1735339200 | 2.87 | 0.03 | 1.06 | 2.83 | 2.87 | 2.79 | 125413 |
| 1735069200 | 2.84 | -0.05 | -1.73 | 2.87 | 2.91 | 2.84 | 83242 |
| 1734993600 | 2.89 | 0.03 | 1.05 | 2.83 | 2.91 | 2.83 | 270615 |
| 1734734400 | 2.86 | 0.1 | 3.62 | 2.75 | 2.89 | 2.72 | 325558 |
| 1734648000 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.82 | 2.72 | 418280 |
| 1734561600 | 2.7799999 | -0.11 | -3.81 | 2.86 | 2.92 | 2.7799999 | 518332 |
| 1734475200 | 2.89 | 0.01 | 0.35 | 2.85 | 2.91 | 2.7799999 | 587376 |
| 1734388800 | 2.88 | -0.08 | -2.70 | 2.97 | 2.99 | 2.87 | 360040 |
| 1734129600 | 2.96 | -0.02 | -0.67 | 2.96 | 2.99 | 2.89 | 2103166 |
| 1734043200 | 2.98 | -0.08 | -2.61 | 3.0299999 | 3.05 | 2.96 | 394174 |
| 1733956800 | 3.06 | 0.07 | 2.34 | 3.0099999 | 3.1 | 2.99 | 480278 |
| 1733870400 | 2.99 | 0 | 0.00 | 3.0299999 | 3.05 | 2.99 | 376815 |
| 1733784000 | 2.99 | 0.22 | 7.94 | 2.85 | 3.09 | 2.83 | 449314 |
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
