Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 2.14899713467 | 3.49 | 3.61 | 3.34 | 1762959 | 3.41654258 | DE |
| 4 | 1.005 | 39.2578125 | 2.56 | 3.61 | 2.54 | 1934958 | 3.10442192 | DE |
| 12 | 1.525 | 74.7549019608 | 2.04 | 3.61 | 2 | 1073057 | 2.82556645 | DE |
| 26 | 1.995 | 127.070063694 | 1.57 | 3.61 | 1.515 | 883108 | 2.43801901 | DE |
| 52 | 2.27 | 175.28957529 | 1.295 | 3.61 | 1.18 | 587710 | 2.20309944 | DE |
| 156 | 2.085 | 140.878378378 | 1.48 | 3.61 | 0.61 | 341386 | 1.69406044 | DE |
| 260 | 1.465 | 69.7619047619 | 2.1 | 3.61 | 0.5 | 444180 | 1.66632662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 3.52 | 0.03 | 0.86 | 3.57 | 3.61 | 3.52 | 1281379 |
| 1732684500 | 3.49 | 0.1 | 2.95 | 3.45 | 3.57 | 3.43 | 1214917 |
| 1732598100 | 3.39 | -0.03 | -0.88 | 3.42 | 3.5 | 3.36 | 1362537 |
| 1732511700 | 3.42 | 0.04 | 1.18 | 3.41 | 3.51 | 3.34 | 1448971 |
| 1732252500 | 3.38 | -0.1 | -2.87 | 3.5 | 3.61 | 3.37 | 3619468 |
| 1732166100 | 3.48 | -0.03 | -0.85 | 3.49 | 3.6 | 3.42 | 1168903 |
| 1732079700 | 3.51 | 0.29 | 9.01 | 3.22 | 3.54 | 3.2 | 6500981 |
| 1731993300 | 3.22 | 0.15 | 4.89 | 3.1 | 3.24 | 3.045 | 1278909 |
| 1731906900 | 3.07 | 0.07 | 2.33 | 2.95 | 3.1 | 2.91 | 904716 |
| 1731647700 | 3 | 0.13 | 4.53 | 2.95 | 3.23 | 2.93 | 4774190 |
| 1731561300 | 2.87 | 0.23 | 8.71 | 2.77 | 2.92 | 2.75 | 10458829 |
| 1731474900 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7599999 | 2.63 | 752545 |
| 1731388500 | 2.7 | 0.02 | 0.75 | 2.7 | 2.75 | 2.69 | 1136827 |
| 1731302100 | 2.68 | -0.01 | -0.37 | 2.7 | 2.73 | 2.65 | 322020 |
| 1731042900 | 2.69 | 0.02 | 0.56 | 2.66 | 2.7599999 | 2.62 | 694551 |
| 1730956500 | 2.675 | 0 | 0.19 | 2.73 | 2.74 | 2.62 | 305140 |
| 1730870100 | 2.67 | 0.03 | 1.14 | 2.65 | 2.7799999 | 2.65 | 984094 |
| 1730783700 | 2.64 | -0.08 | -2.94 | 2.75 | 2.75 | 2.6349999 | 158362 |
| 1730697300 | 2.72 | 0 | 0.00 | 2.74 | 2.7799999 | 2.7 | 228905 |
| 1730438100 | 2.72 | 0.11 | 4.21 | 2.59 | 2.79 | 2.57 | 763431 |
| 1730351700 | 2.61 | 0.09 | 3.57 | 2.56 | 2.62 | 2.54 | 620855 |
| 1730265300 | 2.52 | 0.1 | 4.13 | 2.44 | 2.54 | 2.41 | 723673 |
| 1730178900 | 2.42 | -0.06 | -2.42 | 2.4 | 2.49 | 2.4 | 402517 |
| 1730092500 | 2.48 | -0.06 | -2.17 | 2.56 | 2.57 | 2.42 | 239633 |
| 1729833300 | 2.535 | 0.01 | 0.20 | 2.55 | 2.56 | 2.52 | 387662 |
| 1729746900 | 2.5299999 | -0.06 | -2.32 | 2.58 | 2.6 | 2.5099999 | 213665 |
| 1729660500 | 2.59 | 0.05 | 1.97 | 2.55 | 2.61 | 2.45 | 510952 |
| 1729574100 | 2.54 | -0.06 | -2.31 | 2.59 | 2.6 | 2.5299999 | 568646 |
| 1729487700 | 2.6 | -0.02 | -0.76 | 2.63 | 2.67 | 2.54 | 510261 |
| 1729228500 | 2.62 | 0.05 | 1.95 | 2.58 | 2.69 | 2.58 | 492692 |
| 1729142100 | 2.57 | 0.08 | 3.21 | 2.5 | 2.66 | 2.49 | 608393 |
| 1729055700 | 2.49 | 0.09 | 3.53 | 2.38 | 2.49 | 2.38 | 787545 |
| 1728969300 | 2.4049999 | 0.02 | 1.05 | 2.38 | 2.41 | 2.37 | 695116 |
| 1728882900 | 2.38 | -0.04 | -1.45 | 2.45 | 2.5099999 | 2.35 | 1454004 |
| 1728623700 | 2.415 | -0.01 | -0.21 | 2.43 | 2.47 | 2.38 | 403030 |
| 1728537300 | 2.42 | -0.01 | -0.41 | 2.42 | 2.48 | 2.4 | 803794 |
| 1728450900 | 2.43 | 0.01 | 0.41 | 2.47 | 2.47 | 2.4 | 178784 |
| 1728364500 | 2.42 | -0.03 | -1.22 | 2.4 | 2.45 | 2.38 | 246733 |
| 1728278100 | 2.45 | 0.04 | 1.66 | 2.38 | 2.46 | 2.38 | 793568 |
| 1728022500 | 2.41 | 0.01 | 0.42 | 2.42 | 2.44 | 2.37 | 235480 |
| 1727936100 | 2.4 | -0.01 | -0.41 | 2.4 | 2.43 | 2.35 | 945986 |
| 1727849700 | 2.41 | -0.04 | -1.63 | 2.41 | 2.49 | 2.395 | 204406 |
| 1727763300 | 2.45 | 0.02 | 0.82 | 2.43 | 2.45 | 2.39 | 179648 |
| 1727676900 | 2.43 | 0 | 0.00 | 2.35 | 2.47 | 2.34 | 260026 |
| 1727417700 | 2.43 | -0.04 | -1.62 | 2.38 | 2.45 | 2.33 | 853521 |
| 1727331300 | 2.47 | 0.06 | 2.49 | 2.44 | 2.5 | 2.42 | 490535 |
| 1727244900 | 2.41 | -0.07 | -2.82 | 2.47 | 2.48 | 2.41 | 110831 |
| 1727158500 | 2.48 | -0.01 | -0.40 | 2.48 | 2.5299999 | 2.38 | 677703 |
| 1727072100 | 2.49 | 0.01 | 0.40 | 2.46 | 2.5299999 | 2.46 | 321346 |
| 1726812900 | 2.48 | 0.05 | 2.06 | 2.43 | 2.57 | 2.43 | 1522271 |
| 1726726500 | 2.43 | 0.07 | 2.97 | 2.4 | 2.44 | 2.32 | 212757 |
| 1726640100 | 2.36 | 0 | 0.00 | 2.36 | 2.47 | 2.33 | 3259972 |
| 1726553700 | 2.36 | 0 | 0.00 | 2.4 | 2.415 | 2.31 | 200128 |
| 1726467300 | 2.36 | -0.04 | -1.67 | 2.43 | 2.43 | 2.35 | 434697 |
| 1726208100 | 2.4 | 0.08 | 3.45 | 2.34 | 2.43 | 2.34 | 734983 |
| 1726121700 | 2.32 | 0.08 | 3.57 | 2.27 | 2.36 | 2.25 | 2394054 |
| 1726035300 | 2.24 | -0.03 | -1.32 | 2.27 | 2.29 | 2.19 | 654956 |
| 1725948900 | 2.27 | 0.08 | 3.65 | 2.21 | 2.29 | 2.18 | 401741 |
| 1725862500 | 2.19 | 0.12 | 5.80 | 2.05 | 2.24 | 2.04 | 621750 |
| 1725603300 | 2.07 | 0.05 | 2.48 | 2 | 2.09 | 2 | 758554 |
| 1725516900 | 2.02 | -0.01 | -0.49 | 2.04 | 2.08 | 2.02 | 188239 |
| 1725430500 | 2.0299999 | -0.01 | -0.49 | 1.98 | 2.09 | 1.95 | 1137195 |
| 1725344100 | 2.04 | -0.07 | -3.32 | 2.1 | 2.1 | 2 | 259328 |
| 1725257700 | 2.11 | 0.01 | 0.48 | 2.1 | 2.14 | 2.06 | 251147 |
| 1724998500 | 2.1 | 0.09 | 4.48 | 1.985 | 2.13 | 1.95 | 867414 |
| 1724912100 | 2.0099999 | 0 | 0.00 | 2 | 2.0099999 | 1.98 | 305631 |
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
