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 | 0.25 | 5.55555555556 | 4.5 | 4.8 | 4.4 | 28425 | 4.46557638 | CS |
| 4 | -0.3 | -5.94059405941 | 5.05 | 5.07 | 4.34 | 10428 | 4.58819196 | CS |
| 12 | -0.12 | -2.46406570842 | 4.87 | 5.3 | 4.34 | 12094 | 4.80269161 | CS |
| 26 | -0.2 | -4.0404040404 | 4.95 | 5.3 | 4.14 | 9035 | 4.78747275 | CS |
| 52 | 0.5 | 11.7647058824 | 4.25 | 5.45 | 3.6 | 29305 | 4.713874 | CS |
| 156 | 1.65 | 53.2258064516 | 3.1 | 5.45 | 2.176 | 201556 | 3.25423464 | CS |
| 260 | 1.04 | 28.0323450135 | 3.71 | 5.45 | 1.79 | 209026 | 2.99202153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 4.55 | 0.1 | 2.25 | 4.8 | 4.8 | 4.55 | 15520 |
| 1732746540 | 4.45 | 0.05 | 1.14 | 4.694 | 4.694 | 4.45 | 84890 |
| 1732660140 | 4.4 | -0.4 | -8.33 | 4.5 | 4.735 | 4.4 | 11082 |
| 1732573560 | 4.8 | 0.25 | 5.49 | 4.5 | 4.8 | 4.5 | 2209 |
| 1732314000 | 4.55 | -0.39 | -7.82 | 4.7 | 4.7 | 4.34 | 1353 |
| 1732227900 | 4.936 | 0.38 | 8.29 | 4.936 | 4.936 | 4.534 | 1745 |
| 1732141740 | 4.558 | -0.03 | -0.70 | 4.89 | 4.89 | 4.558 | 24922 |
| 1732054800 | 4.59 | -0.41 | -8.20 | 4.59 | 4.86 | 4.59 | 2567 |
| 1731968640 | 5 | 0.33 | 7.16 | 5 | 5 | 4.7 | 2572 |
| 1731709260 | 4.666 | -0.18 | -3.79 | 4.666 | 4.666 | 4.666 | 1559 |
| 1731622800 | 4.85 | 0.37 | 8.16 | 4.85 | 4.85 | 4.85 | 3710 |
| 1731536760 | 4.484 | -0.42 | -8.49 | 4.484 | 4.484 | 4.484 | 140 |
| 1731450480 | 4.9 | 0.19 | 3.92 | 4.9 | 4.9 | 4.6 | 1563 |
| 1731363600 | 4.715 | -0.12 | -2.38 | 4.925 | 4.925 | 4.715 | 780 |
| 1731104400 | 4.83 | -0.12 | -2.50 | 4.95 | 4.95 | 4.83 | 16786 |
| 1731018540 | 4.954 | -0.08 | -1.51 | 4.696 | 4.954 | 4.696 | 1081 |
| 1730932080 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730845680 | 5.03 | -0.02 | -0.32 | 5.03 | 5.03 | 5.03 | 1015 |
| 1730759160 | 5.046 | 0.17 | 3.40 | 5.05 | 5.07 | 4.96 | 14215 |
| 1730496420 | 4.88 | -0.17 | -3.37 | 5 | 5 | 4.88 | 4040 |
| 1730409780 | 5.05 | 0.25 | 5.21 | 4.8 | 5.05 | 4.8 | 570 |
| 1730323500 | 4.8 | -0.2 | -3.90 | 4.99 | 4.99 | 4.8 | 20642 |
| 1730237100 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1730150700 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1729891500 | 4.995 | 0.18 | 3.63 | 5.1 | 5.1 | 4.995 | 20482 |
| 1729805160 | 4.82 | -0.21 | -4.08 | 5.03 | 5.03 | 4.82 | 2664 |
| 1729718940 | 5.025 | -0.03 | -0.50 | 5.1 | 5.1 | 5.025 | 10215 |
| 1729632300 | 5.05 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 1514 |
| 1729545600 | 5.05 | 0.31 | 6.54 | 4.82 | 5.124 | 4.82 | 95684 |
| 1729286400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729200000 | 4.74 | -0.26 | -5.20 | 4.65 | 4.74 | 4.65 | 936 |
| 1729113960 | 5 | 0.31 | 6.66 | 5 | 5 | 5 | 1546 |
| 1729027620 | 4.688 | 0 | 0.00 | 4.688 | 4.688 | 4.688 | 0 |
| 1728941220 | 4.688 | -0.31 | -6.24 | 4.9 | 4.9 | 4.688 | 418 |
| 1728681600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728595200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728508800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728422400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728336000 | 5 | 0.35 | 7.53 | 4.885 | 5 | 4.885 | 61105 |
| 1728077160 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1727990760 | 4.65 | -0.35 | -7.00 | 4.55 | 4.65 | 4.55 | 46115 |
| 1727904000 | 5 | 0.15 | 3.05 | 5.002 | 5.002 | 5 | 1494 |
| 1727818140 | 4.852 | -0.36 | -6.87 | 5 | 5.15 | 4.788 | 5031 |
| 1727731380 | 5.21 | 0.19 | 3.78 | 5.21 | 5.21 | 5.21 | 320 |
| 1727472000 | 5.0199999 | -0.28 | -5.28 | 5.0199999 | 5.0199999 | 5.0199999 | 180 |
| 1727386200 | 5.3 | 0.2 | 3.92 | 5.19 | 5.3 | 5.19 | 2310 |
| 1727299200 | 5.1 | -0.16 | -3.04 | 5.2619999 | 5.2619999 | 5.075 | 5602 |
| 1727212800 | 5.26 | 0.39 | 7.92 | 5.26 | 5.26 | 5.26 | 324 |
| 1727126940 | 4.874 | -0.04 | -0.81 | 5.156 | 5.156 | 4.874 | 16337 |
| 1726867200 | 4.914 | -0.34 | -6.40 | 5.256 | 5.256 | 4.914 | 20188 |
| 1726781220 | 5.25 | 0.2 | 3.96 | 4.95 | 5.25 | 4.95 | 1190 |
| 1726694640 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1726608240 | 5.05 | 0.17 | 3.51 | 5.05 | 5.05 | 5.05 | 1113 |
| 1726522140 | 4.878959 | 0 | 0.00 | 4.878959 | 4.878959 | 4.878959 | 0 |
| 1726262940 | 4.878959 | 0.06 | 1.35 | 4.878959 | 4.878959 | 4.878959 | 28722 |
| 1726176540 | 4.814 | 0.18 | 3.97 | 4.814 | 4.814 | 4.814 | 314 |
| 1726090140 | 4.63 | 0.02 | 0.43 | 4.63 | 4.63 | 4.63 | 2431 |
| 1726003500 | 4.61 | -0.26 | -5.34 | 4.61 | 4.61 | 4.61 | 27988 |
| 1725917160 | 4.87 | -0.07 | -1.50 | 4.87 | 4.87 | 4.87 | 1231 |
| 1725658020 | 4.944 | -0.03 | -0.52 | 4.944 | 4.944 | 4.944 | 144 |
| 1725571440 | 4.97 | 0.01 | 0.20 | 4.97 | 4.97 | 4.97 | 165 |
| 1725485040 | 4.96 | 0.02 | 0.32 | 4.96 | 4.96 | 4.96 | 434 |
| 1725398880 | 4.944 | -0.01 | -0.12 | 4.944 | 4.944 | 4.944 | 1133 |
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
