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 | 0.265 | 5.47520661157 | 4.84 | 5.105 | 4.84 | 1184 | 5.09136824 | CS |
| 4 | 0.785 | 18.1712962963 | 4.32 | 5.15 | 4.32 | 1662 | 4.78594901 | CS |
| 12 | 1.305 | 34.3421052632 | 3.8 | 5.15 | 3.24 | 1788 | 4.56985536 | CS |
| 26 | 1.285 | 33.6387434555 | 3.82 | 5.15 | 3.1 | 1450 | 4.22837865 | CS |
| 52 | 1.655 | 47.9710144928 | 3.45 | 5.15 | 3.1 | 1914 | 4.06562102 | CS |
| 156 | 0.877 | 20.7426679281 | 4.228 | 6.37 | 2.33 | 2137 | 4.55576879 | CS |
| 260 | 1.255 | 32.5974025974 | 3.85 | 6.37 | 2.33 | 5749 | 4.00402002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 5.105 | 0 | 0.00 | 5.105 | 5.105 | 5.105 | 0 |
| 1732746540 | 5.105 | 0 | 0.00 | 5.105 | 5.105 | 5.105 | 0 |
| 1732660140 | 5.105 | 0.06 | 1.19 | 4.92 | 5.105 | 4.92 | 1830 |
| 1732573200 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1732314000 | 5.045 | -0.06 | -1.23 | 4.84 | 5.045 | 4.84 | 538 |
| 1732228140 | 5.108 | 0 | 0.00 | 5.108 | 5.108 | 5.108 | 0 |
| 1732141740 | 5.108 | 0.02 | 0.39 | 5.15 | 5.15 | 5.09 | 1052 |
| 1732054800 | 5.088 | 0.03 | 0.55 | 4.8 | 5.088 | 4.8 | 2620 |
| 1731968400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731709200 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731622800 | 5.0599999 | 0.34 | 7.20 | 5 | 5.0599999 | 5 | 1032 |
| 1731536760 | 4.72 | 0.1 | 2.16 | 4.92 | 5 | 4.72 | 4321 |
| 1731450000 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731363600 | 4.62 | 0.21 | 4.76 | 4.62 | 4.62 | 4.62 | 105 |
| 1731104400 | 4.41 | 0.03 | 0.68 | 4.59 | 4.59 | 4.41 | 350 |
| 1731018540 | 4.38 | -0.15 | -3.20 | 4.38 | 4.38 | 4.38 | 1030 |
| 1730931600 | 4.525 | -0.03 | -0.55 | 4.525 | 4.525 | 4.525 | 400 |
| 1730845560 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730759160 | 4.55 | -0.22 | -4.61 | 4.32 | 4.55 | 4.32 | 5000 |
| 1730496180 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1730409780 | 4.7699999 | 0.05 | 1.06 | 4.7699999 | 4.7699999 | 4.7699999 | 2115 |
| 1730323500 | 4.72 | 0.44 | 10.28 | 4.6 | 4.72 | 4.6 | 20894 |
| 1730237280 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1730150880 | 4.28 | 0.08 | 1.90 | 4.4349999 | 4.44 | 4.28 | 4214 |
| 1729891500 | 4.2 | -0.08 | -1.87 | 4.2 | 4.2 | 4.2 | 100 |
| 1729805160 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.28 | 150 |
| 1729718940 | 4.3 | -0.06 | -1.38 | 4.3 | 4.3 | 4.3 | 684 |
| 1729632300 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 530 |
| 1729545600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729286400 | 4.36 | 0.01 | 0.23 | 4.36 | 4.36 | 4.36 | 312 |
| 1729200000 | 4.35 | -0.01 | -0.11 | 4.35 | 4.35 | 4.35 | 317 |
| 1729114080 | 4.355 | 0 | 0.00 | 4.355 | 4.355 | 4.355 | 0 |
| 1729027680 | 4.355 | 0.1 | 2.23 | 4.13 | 4.355 | 4.13 | 3264 |
| 1728941100 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1728681900 | 4.26 | 0.15 | 3.65 | 4.26 | 4.26 | 4.26 | 140 |
| 1728595620 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1728509220 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1728422820 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1728336420 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1728077220 | 4.11 | -0.14 | -3.29 | 4.196 | 4.34 | 4.11 | 1740 |
| 1727990760 | 4.25 | -0.01 | -0.23 | 3.24 | 4.25 | 3.24 | 270 |
| 1727904540 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1727818140 | 4.26 | 0.05 | 1.19 | 4.26 | 4.26 | 4.26 | 574 |
| 1727731200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727472000 | 4.21 | -0.29 | -6.44 | 4.57 | 4.57 | 4.21 | 993 |
| 1727386200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727299200 | 4.5 | 0.1 | 2.27 | 4.47 | 4.5 | 4.47 | 1725 |
| 1727212800 | 4.4 | 0.15 | 3.55 | 4.41 | 4.41 | 4.28 | 3506 |
| 1727126940 | 4.249 | 0.09 | 2.29 | 4.249 | 4.249 | 4.249 | 152 |
| 1726867260 | 4.154 | 0 | 0.00 | 4.154 | 4.154 | 4.154 | 0 |
| 1726780860 | 4.154 | 0 | 0.00 | 4.154 | 4.154 | 4.154 | 0 |
| 1726694460 | 4.154 | 0.22 | 5.70 | 4.154 | 4.154 | 4.154 | 220 |
| 1726608240 | 3.93 | -0.17 | -4.15 | 3.93 | 3.93 | 3.93 | 1560 |
| 1726521720 | 4.1 | -0.07 | -1.68 | 4.1 | 4.1 | 4.1 | 170 |
| 1726262940 | 4.17 | 0.04 | 0.97 | 4.4 | 4.4 | 4.17 | 2543 |
| 1726176540 | 4.13 | 0.01 | 0.16 | 4.13 | 4.13 | 4.13 | 250 |
| 1726089960 | 4.1235 | 0 | 0.00 | 4.1235 | 4.1235 | 4.1235 | 0 |
| 1726003560 | 4.1235 | 0 | 0.00 | 4.1235 | 4.1235 | 4.1235 | 0 |
| 1725917160 | 4.1235 | -0.11 | -2.70 | 4.1 | 4.1235 | 4.1 | 637 |
| 1725658020 | 4.238 | 0.04 | 0.90 | 3.8 | 4.238 | 3.8 | 800 |
| 1725571440 | 4.2 | -0.05 | -1.27 | 4.2 | 4.2 | 4.2 | 4201 |
| 1725485280 | 4.2539999 | 0 | 0.00 | 4.2539999 | 4.2539999 | 4.2539999 | 0 |
| 1725398880 | 4.2539999 | -0.02 | -0.37 | 4.2539999 | 4.2539999 | 4.2539999 | 112 |
| 1725053340 | 4.2699999 | 0.23 | 5.69 | 4.0599999 | 4.2699999 | 4.0599999 | 430 |
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
