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 | 0.075 | 3.90625 | 1.92 | 2.1 | 1.72 | 463456 | 1.9394622 | DE |
| 4 | 0.575 | 40.4929577465 | 1.42 | 2.1 | 1.38 | 288913 | 1.78647369 | DE |
| 12 | 0.69 | 52.8735632184 | 1.305 | 2.1 | 1.06 | 200608 | 1.57501867 | DE |
| 26 | 1.25 | 167.785234899 | 0.745 | 2.1 | 0.69 | 203852 | 1.46932073 | DE |
| 52 | 1.76 | 748.936170213 | 0.235 | 2.1 | 0.215 | 163795 | 1.17251123 | DE |
| 156 | 1.81 | 978.378378378 | 0.185 | 2.1 | 0.115 | 105018 | 0.92628919 | DE |
| 260 | 1.825 | 1073.52941176 | 0.17 | 2.1 | 0.115 | 90422 | 0.84598917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.995 | 0.05 | 2.31 | 1.99 | 2.15 | 1.96 | 215397 |
| 1732511700 | 1.95 | -0.08 | -3.94 | 2.07 | 2.07 | 1.95 | 231669 |
| 1732252500 | 2.0299999 | 0.05 | 2.53 | 2.04 | 2.1 | 2.02 | 664812 |
| 1732166100 | 1.98 | 0.26 | 14.78 | 1.755 | 2.09 | 1.75 | 787481 |
| 1732079700 | 1.725 | -0.14 | -7.26 | 1.875 | 1.875 | 1.72 | 327627 |
| 1731993300 | 1.86 | -0.04 | -1.85 | 1.92 | 1.99 | 1.855 | 305693 |
| 1731906900 | 1.895 | 0.02 | 0.80 | 1.955 | 1.965 | 1.885 | 315839 |
| 1731647700 | 1.88 | 0.08 | 4.44 | 1.805 | 1.96 | 1.805 | 281254 |
| 1731561300 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.775 | 156727 |
| 1731474900 | 1.78 | 0 | 0.00 | 1.795 | 1.795 | 1.75 | 164378 |
| 1731388500 | 1.78 | 0.01 | 0.28 | 1.795 | 1.8 | 1.76 | 199493 |
| 1731302100 | 1.775 | 0.08 | 4.41 | 1.75 | 1.8 | 1.75 | 409222 |
| 1731042900 | 1.7 | 0.1 | 6.25 | 1.67 | 1.72 | 1.665 | 174811 |
| 1730956500 | 1.6 | 0.01 | 0.63 | 1.635 | 1.695 | 1.595 | 150785 |
| 1730870100 | 1.59 | -0.03 | -1.85 | 1.69 | 1.69 | 1.58 | 93668 |
| 1730783700 | 1.62 | -0.08 | -4.71 | 1.73 | 1.735 | 1.62 | 249215 |
| 1730697300 | 1.7 | 0.12 | 7.59 | 1.65 | 1.765 | 1.65 | 234970 |
| 1730438100 | 1.58 | 0.14 | 9.72 | 1.445 | 1.6 | 1.425 | 552547 |
| 1730351700 | 1.44 | 0.02 | 1.41 | 1.43 | 1.45 | 1.4125 | 206518 |
| 1730265300 | 1.42 | 0.01 | 0.71 | 1.42 | 1.445 | 1.41 | 114999 |
| 1730178900 | 1.41 | -0.01 | -0.35 | 1.42 | 1.42 | 1.3799999 | 156560 |
| 1730092500 | 1.415 | 0.02 | 1.07 | 1.405 | 1.45 | 1.405 | 48571 |
| 1729833300 | 1.4 | 0.01 | 0.72 | 1.43 | 1.4675 | 1.3899999 | 339764 |
| 1729746900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.37 | 25056 |
| 1729660500 | 1.4 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 6945 |
| 1729574100 | 1.4 | -0.02 | -1.41 | 1.405 | 1.415 | 1.4 | 12195 |
| 1729487700 | 1.42 | 0.03 | 2.16 | 1.41 | 1.47 | 1.4 | 63818 |
| 1729228500 | 1.3899999 | -0.01 | -0.71 | 1.405 | 1.42 | 1.3899999 | 63042 |
| 1729142100 | 1.4 | 0 | 0.00 | 1.425 | 1.435 | 1.36 | 156244 |
| 1729055700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.435 | 1.3899999 | 109613 |
| 1728969300 | 1.42 | -0.01 | -0.70 | 1.43 | 1.435 | 1.4 | 30810 |
| 1728882900 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.43 | 41046 |
| 1728623700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.405 | 6692 |
| 1728537300 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.4 | 149888 |
| 1728450900 | 1.43 | 0.03 | 2.14 | 1.43 | 1.45 | 1.42 | 146091 |
| 1728364500 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 624763 |
| 1728278100 | 1.45 | 0.04 | 3.20 | 1.43 | 1.485 | 1.425 | 111776 |
| 1728022500 | 1.405 | -0.03 | -2.09 | 1.435 | 1.435 | 1.4 | 35058 |
| 1727936100 | 1.435 | -0.07 | -4.33 | 1.485 | 1.485 | 1.35 | 123771 |
| 1727849700 | 1.5 | -0.01 | -0.33 | 1.46 | 1.5 | 1.46 | 46575 |
| 1727763300 | 1.5049999 | -0.02 | -0.99 | 1.51 | 1.5149999 | 1.49 | 53429 |
| 1727676900 | 1.52 | 0.05 | 3.40 | 1.495 | 1.535 | 1.4925 | 47989 |
| 1727417700 | 1.47 | -0.01 | -0.34 | 1.46 | 1.47 | 1.445 | 29874 |
| 1727331300 | 1.475 | 0.05 | 3.51 | 1.48 | 1.48 | 1.46 | 28776 |
| 1727244900 | 1.425 | -0.08 | -5.00 | 1.5 | 1.5149999 | 1.425 | 90025 |
| 1727158500 | 1.5 | -0.01 | -0.33 | 1.53 | 1.57 | 1.5 | 158708 |
| 1727072100 | 1.5049999 | 0.09 | 6.36 | 1.425 | 1.54 | 1.425 | 265369 |
| 1726812900 | 1.415 | 0.02 | 1.07 | 1.49 | 1.595 | 1.4 | 598369 |
| 1726726500 | 1.4 | 0.04 | 3.32 | 1.41 | 1.525 | 1.4 | 822012 |
| 1726640100 | 1.355 | 0.03 | 2.65 | 1.33 | 1.385 | 1.33 | 95949 |
| 1726553700 | 1.32 | -0.02 | -1.12 | 1.35 | 1.35 | 1.305 | 97354 |
| 1726467300 | 1.335 | 0.13 | 10.33 | 1.21 | 1.35 | 1.21 | 75209 |
| 1726208100 | 1.21 | 0.01 | 0.83 | 1.155 | 1.275 | 1.155 | 117319 |
| 1726121700 | 1.2 | 0.06 | 5.26 | 1.15 | 1.21 | 1.06 | 512988 |
| 1726035300 | 1.1399999 | -0.1 | -8.06 | 1.23 | 1.245 | 1.1399999 | 152617 |
| 1725948900 | 1.24 | -0.06 | -4.62 | 1.3 | 1.3 | 1.22 | 191644 |
| 1725862500 | 1.3 | -0.04 | -2.99 | 1.25 | 1.31 | 1.25 | 106565 |
| 1725603300 | 1.34 | -0.03 | -2.19 | 1.445 | 1.445 | 1.31 | 215939 |
| 1725516900 | 1.37 | -0.09 | -6.16 | 1.47 | 1.47 | 1.365 | 35953 |
| 1725430500 | 1.46 | 0.08 | 5.42 | 1.3899999 | 1.495 | 1.3899999 | 215575 |
| 1725344100 | 1.385 | 0.14 | 10.80 | 1.305 | 1.3899999 | 1.275 | 204830 |
| 1725257700 | 1.25 | -0.17 | -11.66 | 1.3899999 | 1.395 | 1.23 | 383914 |
| 1724998500 | 1.415 | -0.06 | -3.74 | 1.46 | 1.46 | 1.415 | 138140 |
| 1724912100 | 1.47 | 0 | 0.00 | 1.48 | 1.48 | 1.45 | 7476 |
| 1724825700 | 1.47 | 0.04 | 3.16 | 1.42 | 1.48 | 1.42 | 114244 |
| 1724739300 | 1.425 | -0.02 | -1.04 | 1.445 | 1.445 | 1.42 | 101275 |
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
