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 | -0.33 | -8.48329048843 | 3.89 | 3.91 | 3.56 | 2653380 | 3.76342401 | CS |
| 4 | -0.42 | -10.5527638191 | 3.98 | 4.13 | 3.56 | 2563580 | 3.89595119 | CS |
| 12 | -0.58 | -14.0096618357 | 4.14 | 4.27 | 3.55 | 2848509 | 3.84293396 | CS |
| 26 | -0.85 | -19.2743764172 | 4.41 | 4.78 | 3.55 | 3242230 | 4.16626722 | CS |
| 52 | -0.88 | -19.8198198198 | 4.44 | 4.9 | 3.55 | 3353345 | 4.16602107 | CS |
| 156 | -1.95 | -35.390199637 | 5.51 | 7.92 | 3.45 | 3362149 | 4.93045582 | CS |
| 260 | -3.54 | -49.8591549296 | 7.1 | 10.62 | 2.78 | 5041065 | 6.08816519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 3.56 | -0.17 | -4.56 | 3.73 | 3.74 | 3.56 | 18432300 |
| 1740691740 | 3.73 | 0.02 | 0.54 | 3.69 | 3.76 | 3.69 | 3346300 |
| 1740605400 | 3.71 | -0.07 | -1.85 | 3.81 | 3.81 | 3.68 | 2201100 |
| 1740519000 | 3.78 | 0.01 | 0.27 | 3.75 | 3.79 | 3.74 | 2579500 |
| 1740432540 | 3.77 | -0.07 | -1.82 | 3.84 | 3.88 | 3.75 | 2956000 |
| 1740173400 | 3.84 | -0.04 | -1.03 | 3.89 | 3.91 | 3.84 | 2184000 |
| 1740087000 | 3.88 | -0.04 | -1.02 | 3.93 | 3.93 | 3.86 | 5653700 |
| 1740000540 | 3.92 | -0.12 | -2.97 | 4 | 4.03 | 3.9 | 3263000 |
| 1739914140 | 4.04 | -0.05 | -1.22 | 4.09 | 4.13 | 4.01 | 3227100 |
| 1739827800 | 4.09 | 0.08 | 2.00 | 3.98 | 4.13 | 3.98 | 2459700 |
| 1739568600 | 4.01 | 0.05 | 1.26 | 3.97 | 4.0199999 | 3.95 | 2963600 |
| 1739482140 | 3.96 | 0.04 | 1.02 | 3.92 | 3.98 | 3.88 | 1654200 |
| 1739395740 | 3.92 | -0.07 | -1.75 | 3.95 | 3.99 | 3.91 | 1970400 |
| 1739309400 | 3.99 | 0.07 | 1.79 | 3.91 | 4.01 | 3.91 | 1211100 |
| 1739222940 | 3.92 | 0.05 | 1.29 | 3.91 | 4.0199999 | 3.9 | 2127700 |
| 1738963800 | 3.87 | -0.07 | -1.78 | 3.92 | 3.95 | 3.86 | 2261900 |
| 1738877340 | 3.94 | 0.07 | 1.81 | 3.87 | 3.95 | 3.82 | 2403200 |
| 1738790940 | 3.87 | -0.02 | -0.51 | 3.89 | 3.92 | 3.81 | 1816100 |
| 1738704600 | 3.89 | 0 | 0.00 | 3.82 | 3.96 | 3.8 | 2163500 |
| 1738618200 | 3.89 | -0.07 | -1.77 | 3.96 | 3.96 | 3.88 | 1787200 |
| 1738358940 | 3.96 | -0.05 | -1.25 | 3.98 | 4.0199999 | 3.92 | 3042300 |
| 1738272540 | 4.01 | 0.15 | 3.89 | 3.89 | 4.0199999 | 3.88 | 2810000 |
| 1738186200 | 3.86 | 0.01 | 0.26 | 3.85 | 3.88 | 3.83 | 1289200 |
| 1738099740 | 3.85 | -0.03 | -0.77 | 3.88 | 3.88 | 3.79 | 2207800 |
| 1738013340 | 3.88 | 0.19 | 5.15 | 3.7 | 3.88 | 3.68 | 3656000 |
| 1737754200 | 3.69 | 0.01 | 0.27 | 3.7 | 3.73 | 3.66 | 2954900 |
| 1737667740 | 3.68 | -0.07 | -1.87 | 3.8 | 3.8 | 3.67 | 3413900 |
| 1737581400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737495000 | 3.75 | 0.02 | 0.54 | 3.74 | 3.77 | 3.68 | 2496400 |
| 1737408600 | 3.73 | 0.07 | 1.91 | 3.66 | 3.73 | 3.62 | 2156700 |
| 1737149400 | 3.66 | 0.04 | 1.10 | 3.65 | 3.68 | 3.61 | 2546000 |
| 1737062940 | 3.62 | -0.1 | -2.69 | 3.76 | 3.76 | 3.62 | 3793200 |
| 1736976540 | 3.72 | 0.04 | 1.09 | 3.71 | 3.76 | 3.65 | 3464800 |
| 1736890140 | 3.68 | 0.05 | 1.38 | 3.67 | 3.7 | 3.61 | 2769100 |
| 1736803740 | 3.63 | -0.02 | -0.55 | 3.67 | 3.67 | 3.6 | 2602400 |
| 1736544540 | 3.65 | -0.05 | -1.35 | 3.73 | 3.73 | 3.65 | 1639800 |
| 1736458140 | 3.7 | 0.02 | 0.54 | 3.69 | 3.72 | 3.66 | 1087200 |
| 1736371740 | 3.68 | -0.07 | -1.87 | 3.75 | 3.75 | 3.67 | 1462000 |
| 1736285400 | 3.75 | 0 | 0.00 | 3.75 | 3.81 | 3.73 | 1857700 |
| 1736198940 | 3.75 | 0.09 | 2.46 | 3.69 | 3.78 | 3.68 | 2916600 |
| 1735939740 | 3.66 | 0.02 | 0.55 | 3.64 | 3.68 | 3.6 | 2995700 |
| 1735853400 | 3.64 | -0.02 | -0.55 | 3.69 | 3.69 | 3.55 | 6330500 |
| 1735594200 | 3.66 | -0.08 | -2.14 | 3.73 | 3.75 | 3.63 | 5174600 |
| 1735334940 | 3.74 | -0.02 | -0.53 | 3.84 | 3.84 | 3.74 | 2228800 |
| 1735248540 | 3.76 | -0.02 | -0.53 | 3.79 | 3.83 | 3.73 | 2983300 |
| 1734989340 | 3.78 | -0.09 | -2.33 | 3.81 | 3.83 | 3.75 | 3547500 |
| 1734730200 | 3.87 | 0.13 | 3.48 | 3.75 | 3.88 | 3.73 | 2828600 |
| 1734643800 | 3.74 | 0 | 0.00 | 3.77 | 3.78 | 3.71 | 2841700 |
| 1734557400 | 3.74 | -0.15 | -3.86 | 3.9 | 3.92 | 3.74 | 3182500 |
| 1734470940 | 3.89 | 0.02 | 0.52 | 3.89 | 3.95 | 3.84 | 2099300 |
| 1734384540 | 3.87 | -0.04 | -1.02 | 3.96 | 3.99 | 3.87 | 2847300 |
| 1734125340 | 3.91 | -0.08 | -2.01 | 4 | 4.03 | 3.91 | 3769400 |
| 1734039000 | 3.99 | -0.28 | -6.56 | 4.23 | 4.23 | 3.98 | 3473500 |
| 1733952540 | 4.2699999 | 0.13 | 3.14 | 4.12 | 4.2699999 | 4.05 | 6032100 |
| 1733866140 | 4.14 | 0.04 | 0.98 | 4.1 | 4.16 | 4.0599999 | 2987200 |
| 1733779740 | 4.1 | 0.06 | 1.49 | 4.0599999 | 4.11 | 4.0199999 | 4489300 |
| 1733520600 | 4.04 | -0.11 | -2.65 | 4.14 | 4.16 | 4.0199999 | 2461400 |
| 1733434200 | 4.15 | 0.08 | 1.97 | 4.1 | 4.19 | 4.07 | 2413700 |
| 1733347800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1 | 3.87 | 8234200 |
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
