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 | -0.13 | -2.3381294964 | 5.56 | 5.56 | 5.11 | 5153 | 5.25945975 | DE |
| 4 | -0.17 | -3.03571428571 | 5.6 | 5.95 | 5.11 | 5975 | 5.63300455 | DE |
| 12 | 0.61 | 12.6556016598 | 4.82 | 5.95 | 4.82 | 7790 | 5.32693634 | DE |
| 26 | 1.03 | 23.4090909091 | 4.4 | 5.95 | 4.22 | 27329 | 4.55284041 | DE |
| 52 | 1.18 | 27.7647058824 | 4.25 | 5.95 | 3.82 | 18742 | 4.43355368 | DE |
| 156 | -0.88 | -13.9461172742 | 6.31 | 7.67 | 2.76 | 12762 | 4.57524559 | DE |
| 260 | 3.23 | 146.818181818 | 2.2 | 7.67 | 1.4 | 11654 | 4.63160055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 5.4 | 0.15 | 2.86 | 5.4 | 5.4 | 5.4 | 608 |
| 1732770900 | 5.25 | 0.14 | 2.74 | 5.345 | 5.345 | 5.25 | 10064 |
| 1732684500 | 5.11 | -0.22 | -4.13 | 5.28 | 5.28 | 5.11 | 1371 |
| 1732598100 | 5.33 | 0.08 | 1.52 | 5.32 | 5.36 | 5.24 | 4306 |
| 1732511700 | 5.25 | -0.36 | -6.42 | 5.5599999 | 5.5599999 | 5.25 | 9417 |
| 1732252500 | 5.61 | -0.28 | -4.75 | 5.8099999 | 5.94 | 5.61 | 11714 |
| 1732166100 | 5.89 | -0.03 | -0.51 | 5.94 | 5.94 | 5.89 | 3381 |
| 1732079700 | 5.92 | 0.13 | 2.25 | 5.86 | 5.93 | 5.86 | 6433 |
| 1731993300 | 5.79 | -0.15 | -2.53 | 5.92 | 5.92 | 5.79 | 5812 |
| 1731906900 | 5.94 | 0.05 | 0.85 | 5.95 | 5.95 | 5.73 | 1053 |
| 1731647700 | 5.89 | 0.19 | 3.33 | 5.72 | 5.89 | 5.72 | 4578 |
| 1731561300 | 5.7 | 0 | 0.00 | 5.79 | 5.79 | 5.7 | 212 |
| 1731474900 | 5.7 | -0.15 | -2.56 | 5.85 | 5.9 | 5.7 | 29541 |
| 1731388500 | 5.85 | 0.14 | 2.45 | 5.84 | 5.85 | 5.83 | 6213 |
| 1731302100 | 5.71 | 0 | 0.00 | 5.71 | 5.84 | 5.71 | 5918 |
| 1731042900 | 5.71 | 0.05 | 0.88 | 5.67 | 5.795 | 5.67 | 12478 |
| 1730956500 | 5.66 | 0.06 | 1.07 | 5.6 | 5.88 | 5.6 | 4342 |
| 1730870100 | 5.6 | 0.04 | 0.72 | 5.5599999 | 5.6 | 5.5599999 | 1036 |
| 1730783700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 237 |
| 1730697300 | 5.5599999 | -0.07 | -1.24 | 5.6 | 5.6 | 5.5599999 | 778 |
| 1730438100 | 5.63 | 0.07 | 1.26 | 5.5199999 | 5.63 | 5.5199999 | 1996 |
| 1730351700 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.6 | 5.53 | 873 |
| 1730265300 | 5.6 | 0.05 | 0.90 | 5.6 | 5.65 | 5.6 | 10446 |
| 1730178900 | 5.55 | 0.02 | 0.36 | 5.57 | 5.57 | 5.55 | 4 |
| 1730092500 | 5.53 | -0.12 | -2.12 | 5.65 | 5.65 | 5.53 | 31 |
| 1729833300 | 5.65 | 0.02 | 0.36 | 5.505 | 5.65 | 5.505 | 744 |
| 1729746900 | 5.63 | -0.01 | -0.18 | 5.64 | 5.64 | 5.63 | 742 |
| 1729660500 | 5.64 | -0.1 | -1.74 | 5.74 | 5.74 | 5.53 | 5562 |
| 1729574100 | 5.74 | 0.35 | 6.49 | 5.39 | 5.9 | 5.39 | 18455 |
| 1729487700 | 5.39 | 0.1 | 1.89 | 5.29 | 5.6 | 5.29 | 76878 |
| 1729228500 | 5.29 | 0.12 | 2.32 | 5.21 | 5.29 | 5.21 | 16122 |
| 1729142100 | 5.17 | 0.08 | 1.57 | 5.0599999 | 5.2 | 5.0599999 | 12999 |
| 1729055700 | 5.09 | -0.04 | -0.78 | 5.09 | 5.09 | 5.09 | 98 |
| 1728969300 | 5.13 | 0.07 | 1.38 | 5.1 | 5.2 | 5.1 | 10238 |
| 1728882900 | 5.0599999 | 0.03 | 0.60 | 5.12 | 5.12 | 5.05 | 1715 |
| 1728623700 | 5.03 | 0 | 0.00 | 5.13 | 5.13 | 5.03 | 2 |
| 1728537300 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.0599999 | 4.99 | 23412 |
| 1728450900 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.085 | 5.0199999 | 50 |
| 1728364500 | 5.04 | -0.11 | -2.14 | 5.14 | 5.14 | 5.0199999 | 11578 |
| 1728278100 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1680 |
| 1728022500 | 5.15 | 0.03 | 0.59 | 5.14 | 5.15 | 5.14 | 16563 |
| 1727936100 | 5.12 | 0.1 | 1.99 | 5.1 | 5.12 | 5.08 | 8156 |
| 1727849700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1727763300 | 5.0199999 | 0.01 | 0.20 | 5.05 | 5.09 | 5.005 | 35031 |
| 1727676900 | 5.01 | 0.04 | 0.80 | 5.04 | 5.05 | 5 | 15330 |
| 1727417700 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1727331300 | 4.97 | 0.11 | 2.26 | 4.9 | 4.97 | 4.9 | 1496 |
| 1727244900 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1727158500 | 4.86 | -0.09 | -1.82 | 4.95 | 4.99 | 4.86 | 3332 |
| 1727072100 | 4.95 | -0.07 | -1.30 | 5.0199999 | 5.0199999 | 4.95 | 3526 |
| 1726812900 | 5.015 | 0.06 | 1.31 | 5.015 | 5.015 | 5.015 | 2454 |
| 1726726500 | 4.95 | -0.07 | -1.30 | 4.95 | 5.04 | 4.95 | 732 |
| 1726640100 | 5.015 | 0.02 | 0.50 | 5.015 | 5.015 | 5.015 | 25 |
| 1726553700 | 4.99 | 0.03 | 0.60 | 5 | 5 | 4.96 | 2813 |
| 1726467300 | 4.96 | -0.09 | -1.78 | 5.04 | 5.08 | 4.96 | 7707 |
| 1726208100 | 5.05 | 0.18 | 3.70 | 5.04 | 5.05 | 4.95 | 5051 |
| 1726121700 | 4.87 | -0.13 | -2.60 | 5 | 5 | 4.87 | 5024 |
| 1726035300 | 5 | 0.14 | 2.88 | 4.85 | 5 | 4.85 | 8667 |
| 1725948900 | 4.86 | -0.11 | -2.21 | 4.93 | 4.99 | 4.86 | 12301 |
| 1725862500 | 4.97 | 0.15 | 3.11 | 4.82 | 4.97 | 4.82 | 3606 |
| 1725603300 | 4.82 | 0.01 | 0.21 | 4.82 | 4.82 | 4.82 | 2327 |
| 1725516900 | 4.8099999 | -0.18 | -3.61 | 4.9 | 4.97 | 4.8099999 | 10363 |
| 1725430500 | 4.99 | -0.01 | -0.20 | 4.8 | 5 | 4.78 | 3786 |
| 1725344100 | 5 | 0.4 | 8.70 | 4.67 | 5 | 4.67 | 90304 |
| 1725257700 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.6 | 4.5599999 | 1878 |
| 1724998500 | 4.5599999 | 0.03 | 0.66 | 4.53 | 4.69 | 4.53 | 16736 |
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
