Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.22580645161 | 3.1 | 3.23 | 3.1 | 183631 | 3.19096404 | DE |
| 4 | 0.01 | 0.313479623824 | 3.19 | 3.23 | 3.09 | 168237 | 3.15829925 | DE |
| 12 | 0.07 | 2.23642172524 | 3.13 | 3.26 | 3.09 | 148335 | 3.17680407 | DE |
| 26 | 0.25 | 8.47457627119 | 2.95 | 3.26 | 2.93 | 163088 | 3.10568465 | DE |
| 52 | 0.4 | 14.2857142857 | 2.8 | 3.26 | 2.8 | 151050 | 3.0444421 | DE |
| 156 | -0.04 | -1.23456790123 | 3.24 | 3.39 | 2.7 | 148554 | 2.97332478 | DE |
| 260 | -0.4 | -11.1111111111 | 3.6 | 3.74 | 2.02 | 150162 | 2.96834367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 3.21 | -0.01 | -0.31 | 3.22 | 3.23 | 3.21 | 140075 |
| 1732770900 | 3.22 | 0.01 | 0.31 | 3.21 | 3.22 | 3.19 | 116487 |
| 1732684500 | 3.21 | 0.03 | 0.94 | 3.18 | 3.21 | 3.18 | 276608 |
| 1732598100 | 3.18 | 0.04 | 1.27 | 3.15 | 3.18 | 3.14 | 207653 |
| 1732511700 | 3.14 | 0.05 | 1.62 | 3.1 | 3.14 | 3.1 | 177332 |
| 1732252500 | 3.09 | -0.01 | -0.32 | 3.12 | 3.12 | 3.09 | 205801 |
| 1732166100 | 3.1 | -0.06 | -1.90 | 3.14 | 3.14 | 3.1 | 145816 |
| 1732079700 | 3.16 | 0 | 0.00 | 3.15 | 3.17 | 3.13 | 252663 |
| 1731993300 | 3.16 | 0.01 | 0.32 | 3.16 | 3.16 | 3.12 | 142347 |
| 1731906900 | 3.15 | 0 | 0.00 | 3.13 | 3.16 | 3.11 | 159786 |
| 1731647700 | 3.15 | 0.01 | 0.32 | 3.15 | 3.15 | 3.13 | 80189 |
| 1731561300 | 3.14 | -0.01 | -0.32 | 3.15 | 3.16 | 3.14 | 66145 |
| 1731474900 | 3.15 | 0.01 | 0.32 | 3.15 | 3.15 | 3.13 | 197626 |
| 1731388500 | 3.14 | 0.02 | 0.48 | 3.14 | 3.16 | 3.14 | 78652 |
| 1731302100 | 3.125 | -0.05 | -1.42 | 3.16 | 3.17 | 3.11 | 193510 |
| 1731042900 | 3.17 | 0.02 | 0.63 | 3.17 | 3.17 | 3.14 | 151998 |
| 1730956500 | 3.15 | -0.01 | -0.32 | 3.16 | 3.17 | 3.13 | 204816 |
| 1730870100 | 3.16 | -0.03 | -0.94 | 3.18 | 3.21 | 3.16 | 424767 |
| 1730783700 | 3.19 | 0.01 | 0.31 | 3.17 | 3.19 | 3.17 | 72634 |
| 1730697300 | 3.18 | 0 | 0.00 | 3.19 | 3.19 | 3.17 | 69831 |
| 1730438100 | 3.18 | 0 | 0.00 | 3.18 | 3.2 | 3.18 | 119154 |
| 1730351700 | 3.18 | -0.01 | -0.31 | 3.2 | 3.21 | 3.16 | 191570 |
| 1730265300 | 3.19 | -0.02 | -0.62 | 3.24 | 3.24 | 3.19 | 83603 |
| 1730178900 | 3.21 | -0.02 | -0.62 | 3.23 | 3.2599999 | 3.21 | 231912 |
| 1730092500 | 3.23 | 0 | 0.00 | 3.23 | 3.2599999 | 3.23 | 151358 |
| 1729833300 | 3.23 | -0.02 | -0.62 | 3.25 | 3.25 | 3.21 | 79138 |
| 1729746900 | 3.25 | 0 | 0.00 | 3.24 | 3.25 | 3.24 | 79109 |
| 1729660500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.22 | 111378 |
| 1729574100 | 3.25 | 0.02 | 0.62 | 3.23 | 3.25 | 3.23 | 83583 |
| 1729487700 | 3.23 | 0 | 0.00 | 3.25 | 3.25 | 3.22 | 187852 |
| 1729228500 | 3.23 | -0.02 | -0.62 | 3.25 | 3.25 | 3.22 | 76104 |
| 1729142100 | 3.25 | 0.03 | 0.93 | 3.23 | 3.25 | 3.23 | 136913 |
| 1729055700 | 3.22 | -0.03 | -0.92 | 3.25 | 3.25 | 3.22 | 59573 |
| 1728969300 | 3.25 | 0.02 | 0.62 | 3.24 | 3.25 | 3.23 | 93315 |
| 1728882900 | 3.23 | 0.01 | 0.31 | 3.22 | 3.25 | 3.22 | 120163 |
| 1728623700 | 3.22 | 0 | 0.00 | 3.23 | 3.24 | 3.22 | 85001 |
| 1728537300 | 3.22 | 0 | 0.00 | 3.23 | 3.25 | 3.22 | 59319 |
| 1728450900 | 3.22 | -0.02 | -0.62 | 3.24 | 3.25 | 3.21 | 199376 |
| 1728364500 | 3.24 | 0.03 | 0.93 | 3.21 | 3.24 | 3.2 | 196340 |
| 1728278100 | 3.21 | 0.03 | 0.94 | 3.18 | 3.21 | 3.18 | 65585 |
| 1728022500 | 3.18 | -0.01 | -0.31 | 3.18 | 3.2 | 3.16 | 84087 |
| 1727936100 | 3.19 | 0.01 | 0.31 | 3.18 | 3.19 | 3.17 | 101227 |
| 1727849700 | 3.18 | -0.01 | -0.31 | 3.19 | 3.2 | 3.18 | 47641 |
| 1727763300 | 3.19 | 0.01 | 0.31 | 3.18 | 3.21 | 3.17 | 119435 |
| 1727676900 | 3.18 | 0.02 | 0.63 | 3.18 | 3.22 | 3.16 | 256179 |
| 1727417700 | 3.16 | 0 | 0.00 | 3.18 | 3.2 | 3.16 | 109452 |
| 1727331300 | 3.16 | 0 | 0.00 | 3.15 | 3.2 | 3.15 | 325566 |
| 1727244900 | 3.16 | 0 | 0.00 | 3.16 | 3.17 | 3.14 | 162576 |
| 1727158500 | 3.16 | -0.01 | -0.32 | 3.17 | 3.17 | 3.14 | 178293 |
| 1727072100 | 3.17 | -0.02 | -0.63 | 3.17 | 3.17 | 3.145 | 171071 |
| 1726812900 | 3.19 | 0.03 | 0.95 | 3.16 | 3.19 | 3.16 | 112264 |
| 1726726500 | 3.16 | 0.01 | 0.32 | 3.16 | 3.18 | 3.15 | 96560 |
| 1726640100 | 3.15 | -0.02 | -0.63 | 3.17 | 3.18 | 3.14 | 167037 |
| 1726553700 | 3.17 | 0.02 | 0.63 | 3.17 | 3.17 | 3.14 | 126846 |
| 1726467300 | 3.15 | 0.01 | 0.32 | 3.15 | 3.18 | 3.14 | 217053 |
| 1726208100 | 3.14 | 0 | 0.00 | 3.15 | 3.15 | 3.12 | 143114 |
| 1726121700 | 3.14 | 0 | 0.00 | 3.15 | 3.15 | 3.12 | 109258 |
| 1726035300 | 3.14 | 0 | 0.00 | 3.12 | 3.15 | 3.12 | 167207 |
| 1725948900 | 3.14 | 0.01 | 0.32 | 3.13 | 3.15 | 3.125 | 251223 |
| 1725862500 | 3.13 | 0.01 | 0.32 | 3.13 | 3.14 | 3.09 | 197823 |
| 1725603300 | 3.12 | -0.01 | -0.32 | 3.14 | 3.14 | 3.12 | 77327 |
| 1725516900 | 3.13 | 0.02 | 0.64 | 3.13 | 3.14 | 3.12 | 199348 |
| 1725430500 | 3.11 | -0.04 | -1.27 | 3.13 | 3.13 | 3.11 | 246540 |
| 1725344100 | 3.15 | 0.01 | 0.32 | 3.13 | 3.16 | 3.13 | 225282 |
| 1725257700 | 3.14 | 0.03 | 0.96 | 3.12 | 3.14 | 3.12 | 69531 |
| 1724998500 | 3.11 | 0.01 | 0.32 | 3.09 | 3.115 | 3.08 | 278735 |
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
