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 | -0.135 | -3.60480640854 | 3.745 | 3.8 | 3.51 | 103609 | 3.67245388 | CS |
| 4 | -0.07 | -1.90217391304 | 3.68 | 3.994 | 3.45 | 124227 | 3.72896886 | CS |
| 12 | -0.48 | -11.7359413203 | 4.09 | 4.43 | 3.45 | 101249 | 3.9026136 | CS |
| 26 | -0.73 | -16.8202764977 | 4.34 | 4.83 | 3.45 | 86839 | 4.14008392 | CS |
| 52 | -1.24 | -25.5670103093 | 4.85 | 4.86 | 3.415 | 113182 | 4.1167347 | CS |
| 156 | -1.3271 | -26.8801523161 | 4.9371 | 9.96 | 3.415 | 87400 | 5.50595296 | CS |
| 260 | 1.91 | 112.352941176 | 1.7 | 9.96 | 0.3986 | 92770 | 4.12156561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 3.635 | -0.08 | -2.02 | 3.7 | 3.71 | 3.601098 | 246796 |
| 1733178180 | 3.71 | -0.07 | -1.85 | 3.8 | 3.8 | 3.67 | 53508 |
| 1732918200 | 3.78 | 0.08 | 2.29 | 3.78 | 3.8 | 3.755 | 54487 |
| 1732746540 | 3.6955 | -0.04 | -1.19 | 3.745 | 3.745 | 3.6955 | 59645 |
| 1732660140 | 3.74 | -0.12 | -3.11 | 3.85 | 3.85 | 3.7 | 95070 |
| 1732573560 | 3.8601 | -0.01 | -0.29 | 3.86 | 3.88 | 3.85 | 251182 |
| 1732314000 | 3.8714 | -0.09 | -2.24 | 3.93 | 3.963 | 3.8714 | 38538 |
| 1732227900 | 3.96 | 0.16 | 4.21 | 3.85 | 3.994 | 3.8101 | 374240 |
| 1732141740 | 3.8 | 0.23 | 6.44 | 3.59 | 3.8 | 3.59 | 141279 |
| 1732054800 | 3.5701 | -0.09 | -2.46 | 3.68 | 3.68 | 3.56 | 157509 |
| 1731968640 | 3.66 | 0.13 | 3.68 | 3.575 | 3.672 | 3.5601 | 214538 |
| 1731709260 | 3.53 | -0.12 | -3.18 | 3.63 | 3.63 | 3.45 | 222884 |
| 1731622800 | 3.6458 | 0.03 | 0.80 | 3.68 | 3.68 | 3.597 | 46646 |
| 1731536760 | 3.617 | -0.07 | -1.98 | 3.61 | 3.63 | 3.57 | 56325 |
| 1731450480 | 3.69 | -0.03 | -0.77 | 3.61 | 3.75 | 3.61 | 94245 |
| 1731363600 | 3.7185 | 0.11 | 3.09 | 3.633 | 3.7185 | 3.5905 | 56762 |
| 1731104400 | 3.607 | -0.12 | -3.30 | 3.66 | 3.66 | 3.58 | 97152 |
| 1731018540 | 3.73 | 0.04 | 1.08 | 3.7206 | 3.737 | 3.6865 | 44925 |
| 1730931600 | 3.69 | 0 | 0.00 | 3.68 | 3.7 | 3.66 | 54585 |
| 1730845680 | 3.69 | -0.02 | -0.54 | 3.72 | 3.7265 | 3.66 | 84086 |
| 1730759160 | 3.71 | 0.05 | 1.37 | 3.6 | 3.773 | 3.6 | 85254 |
| 1730496420 | 3.66 | -0.09 | -2.40 | 3.8 | 3.8 | 3.6335 | 84050 |
| 1730409780 | 3.75 | -0.08 | -2.00 | 3.78 | 3.8 | 3.68 | 144891 |
| 1730323500 | 3.8265 | 0.02 | 0.51 | 3.8 | 3.8265 | 3.77 | 61272 |
| 1730237280 | 3.807 | -0 | -0.01 | 3.8 | 3.82 | 3.78 | 119091 |
| 1730150880 | 3.8075 | -0.05 | -1.36 | 3.84 | 3.86 | 3.76 | 60014 |
| 1729891500 | 3.86 | 0.01 | 0.26 | 3.866 | 3.895 | 3.85 | 112057 |
| 1729805160 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.78 | 84340 |
| 1729718940 | 3.82 | -0.14 | -3.54 | 3.92 | 3.92 | 3.793 | 124940 |
| 1729632300 | 3.96 | -0.04 | -0.90 | 3.94 | 3.97 | 3.937 | 83495 |
| 1729545600 | 3.996 | -0 | -0.10 | 4.01 | 4.056 | 3.98 | 42017 |
| 1729286400 | 4 | 0 | 0.00 | 3.9885 | 4 | 3.93 | 170101 |
| 1729200000 | 4 | 0.07 | 1.65 | 3.93 | 4.003 | 3.93 | 129983 |
| 1729113960 | 3.935 | 0 | 0.13 | 3.96 | 3.96 | 3.92 | 210232 |
| 1729027680 | 3.93 | -0.18 | -4.38 | 4.11 | 4.11 | 3.93 | 290155 |
| 1728941220 | 4.11 | -0.04 | -0.96 | 4.0599999 | 4.16 | 4.05 | 10356 |
| 1728681900 | 4.15 | 0.02 | 0.48 | 4.0715 | 4.15 | 4.065 | 172251 |
| 1728595560 | 4.13 | 0.03 | 0.73 | 4.05 | 4.1355 | 4.05 | 271234 |
| 1728508800 | 4.1 | -0.06 | -1.44 | 4.11 | 4.1585 | 4.1 | 45580 |
| 1728422580 | 4.16 | -0.18 | -4.17 | 4.24 | 4.24 | 4.14 | 7334 |
| 1728336000 | 4.341 | -0.01 | -0.28 | 4.41 | 4.42 | 4.3400999 | 97497 |
| 1728077220 | 4.353 | -0.06 | -1.29 | 4.43 | 4.43 | 4.33 | 52489 |
| 1727990760 | 4.41 | 0.15 | 3.52 | 4.34 | 4.42 | 4.33 | 133830 |
| 1727904000 | 4.26 | -0.01 | -0.32 | 4.35 | 4.35 | 4.22 | 28664 |
| 1727818140 | 4.2735 | 0.09 | 2.03 | 4.26 | 4.285 | 4.25 | 70498 |
| 1727731380 | 4.1885 | 0.09 | 2.16 | 4.26 | 4.357 | 4.1885 | 34107 |
| 1727472000 | 4.1 | 0.07 | 1.86 | 4.0199999 | 4.1505 | 4.0199999 | 93020 |
| 1727386200 | 4.025 | -0.08 | -2.00 | 4.1 | 4.1 | 4.025 | 40724 |
| 1727299200 | 4.1073 | -0.12 | -2.90 | 4.237 | 4.237 | 4.09 | 10711 |
| 1727212800 | 4.23 | 0 | 0.07 | 4.16 | 4.32 | 4.16 | 51162 |
| 1727126940 | 4.227 | 0.12 | 2.97 | 4.13 | 4.28 | 4.13 | 65955 |
| 1726867200 | 4.105 | -0.03 | -0.61 | 4.09 | 4.123 | 4.09 | 43858 |
| 1726781220 | 4.13 | 0.05 | 1.23 | 4.107 | 4.17 | 4.09 | 32117 |
| 1726694460 | 4.08 | -0.06 | -1.45 | 4.14 | 4.15 | 4.07 | 55917 |
| 1726608240 | 4.14 | 0.06 | 1.47 | 4 | 4.147 | 4 | 81711 |
| 1726521720 | 4.08 | -0.02 | -0.40 | 4.07 | 4.1 | 4.04 | 59842 |
| 1726262940 | 4.0965 | -0.14 | -3.38 | 4.187 | 4.2 | 4.07 | 204958 |
| 1726176540 | 4.24 | 0.08 | 1.99 | 4.09 | 4.257 | 4.09 | 21569 |
| 1726090140 | 4.1571999 | 0.08 | 1.98 | 4.09 | 4.173 | 4.01 | 42042 |
| 1726003500 | 4.0765 | -0.07 | -1.77 | 4.0199999 | 4.0765 | 3.98 | 9521 |
| 1725917160 | 4.15 | 0.01 | 0.24 | 4.17 | 4.1849999 | 4.15 | 33567 |
| 1725658020 | 4.14 | -0.04 | -0.96 | 4.2 | 4.21 | 4.11 | 59180 |
| 1725571440 | 4.18 | 0.01 | 0.20 | 4.25 | 4.25 | 4.18 | 15820 |
| 1725485040 | 4.1715 | -0.03 | -0.75 | 4.2015 | 4.25 | 4.1715 | 32838 |
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
