Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.980392156863 | 4.08 | 4.48 | 4.07 | 4210 | 4.31351401 | DE |
| 4 | -0.23 | -5.28735632184 | 4.35 | 4.6 | 3.75 | 7202 | 4.10813536 | DE |
| 12 | 0.16 | 4.0404040404 | 3.96 | 4.6 | 3.75 | 8413 | 4.24423805 | DE |
| 26 | 0.22 | 5.64102564103 | 3.9 | 4.6 | 3.61 | 8529 | 4.03732294 | DE |
| 52 | 1.49 | 56.6539923954 | 2.63 | 4.6 | 2.6 | 11845 | 3.59373505 | DE |
| 156 | 0.365 | 9.72037283622 | 3.755 | 4.6 | 2.15 | 10758 | 3.26418422 | DE |
| 260 | 0.42 | 11.3513513514 | 3.7 | 4.6 | 2.15 | 15246 | 3.50019129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 4.17 | 0 | 0.00 | 4.18 | 4.19 | 4.17 | 3030 |
| 1732640100 | 4.17 | -0.04 | -0.95 | 4.3099999 | 4.3099999 | 4.16 | 1085 |
| 1732553700 | 4.21 | -0.11 | -2.55 | 4.2699999 | 4.2699999 | 4.2 | 1128 |
| 1732294500 | 4.32 | -0.04 | -0.92 | 4.3099999 | 4.32 | 4.22 | 687 |
| 1732208100 | 4.36 | 0.27 | 6.60 | 4.08 | 4.48 | 4.07 | 15120 |
| 1732121700 | 4.09 | 0.03 | 0.74 | 3.99 | 4.17 | 3.99 | 3484 |
| 1732035300 | 4.0599999 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 3930 |
| 1731948900 | 4.16 | 0.02 | 0.48 | 3.98 | 4.2 | 3.93 | 7917 |
| 1731689700 | 4.14 | 0.02 | 0.49 | 4.01 | 4.2 | 4 | 5470 |
| 1731603300 | 4.12 | 0.1 | 2.49 | 4.1 | 4.35 | 4.1 | 3553 |
| 1731516900 | 4.0199999 | -0.08 | -1.95 | 4.08 | 4.11 | 4.0199999 | 1816 |
| 1731430500 | 4.1 | 0.17 | 4.33 | 3.97 | 4.25 | 3.97 | 15833 |
| 1731344100 | 3.93 | -0.05 | -1.26 | 3.94 | 3.94 | 3.85 | 2963 |
| 1731084900 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.91 | 3879 |
| 1730998500 | 3.92 | 0.04 | 1.03 | 3.92 | 3.93 | 3.81 | 10141 |
| 1730912100 | 3.88 | 0.06 | 1.57 | 3.75 | 3.92 | 3.75 | 6350 |
| 1730825700 | 3.82 | -0.27 | -6.60 | 4.04 | 4.09 | 3.82 | 15220 |
| 1730739300 | 4.09 | -0.13 | -3.08 | 4.32 | 4.47 | 4.09 | 15658 |
| 1730480100 | 4.22 | -0.19 | -4.31 | 4.46 | 4.6 | 4.14 | 18117 |
| 1730393700 | 4.41 | 0 | 0.00 | 4.35 | 4.59 | 4.35 | 8663 |
| 1730307300 | 4.41 | 0.15 | 3.52 | 4.15 | 4.59 | 4.08 | 13944 |
| 1730220900 | 4.26 | -0.14 | -3.18 | 4.4 | 4.45 | 4.26 | 5363 |
| 1730134500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 73 |
| 1729871700 | 4.4 | -0.03 | -0.68 | 4.43 | 4.43 | 4.4 | 4142 |
| 1729785300 | 4.43 | -0.01 | -0.23 | 4.43 | 4.44 | 4.43 | 4126 |
| 1729698900 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.4 | 2822 |
| 1729612500 | 4.4 | -0.01 | -0.23 | 4.43 | 4.43 | 4.3 | 13788 |
| 1729526100 | 4.41 | 0.05 | 1.15 | 4.34 | 4.45 | 4.34 | 41614 |
| 1729266900 | 4.36 | -0.04 | -0.91 | 4.38 | 4.45 | 4.36 | 5977 |
| 1729180500 | 4.4 | 0.07 | 1.62 | 4.3 | 4.4 | 4.3 | 6995 |
| 1729094100 | 4.33 | 0.05 | 1.17 | 4.3099999 | 4.34 | 4.15 | 6504 |
| 1729007700 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3 | 4.2 | 1820 |
| 1728921300 | 4.3 | -0.1 | -2.27 | 4.3 | 4.35 | 4.23 | 4522 |
| 1728662100 | 4.4 | 0.06 | 1.38 | 4.2699999 | 4.4 | 4.25 | 11500 |
| 1728575700 | 4.34 | 0 | 0.00 | 4.33 | 4.42 | 4.33 | 1014 |
| 1728489300 | 4.34 | -0.11 | -2.47 | 4.46 | 4.5 | 4.34 | 4419 |
| 1728402900 | 4.45 | 0.05 | 1.14 | 4.4 | 4.47 | 4.29 | 9370 |
| 1728316500 | 4.4 | 0.05 | 1.15 | 4.34 | 4.48 | 4.34 | 3381 |
| 1728057300 | 4.35 | -0.06 | -1.36 | 4.41 | 4.41 | 4.2699999 | 12249 |
| 1727970900 | 4.41 | 0.05 | 1.15 | 4.4 | 4.5 | 4.17 | 17935 |
| 1727884500 | 4.36 | 0.07 | 1.63 | 4.32 | 4.38 | 4.32 | 1416 |
| 1727798100 | 4.29 | -0.13 | -2.94 | 4.39 | 4.5199999 | 4.26 | 13419 |
| 1727711700 | 4.42 | 0.04 | 0.91 | 4.5 | 4.5 | 4.26 | 15908 |
| 1727452500 | 4.38 | 0.02 | 0.46 | 4.43 | 4.44 | 4.38 | 8418 |
| 1727366100 | 4.36 | 0.17 | 4.06 | 4.16 | 4.4 | 4.16 | 41169 |
| 1727279700 | 4.19 | 0 | 0.00 | 4.16 | 4.2 | 4.15 | 5060 |
| 1727193300 | 4.19 | -0.1 | -2.33 | 4.3 | 4.3 | 4.0599999 | 11913 |
| 1727106900 | 4.29 | 0.15 | 3.62 | 4.13 | 4.39 | 4.13 | 19610 |
| 1726847700 | 4.14 | 0 | 0.00 | 4.17 | 4.17 | 4.07 | 2408 |
| 1726761300 | 4.14 | 0.02 | 0.49 | 4.19 | 4.19 | 4.14 | 4253 |
| 1726674900 | 4.12 | -0.03 | -0.72 | 4.11 | 4.15 | 4.1 | 1776 |
| 1726588500 | 4.15 | 0.05 | 1.22 | 4.12 | 4.19 | 4.1 | 6503 |
| 1726502100 | 4.1 | 0.07 | 1.74 | 4.03 | 4.15 | 4.03 | 12843 |
| 1726242900 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 3.96 | 4586 |
| 1726156500 | 4.03 | 0.04 | 1.00 | 4 | 4.03 | 3.95 | 4198 |
| 1726070100 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.91 | 5078 |
| 1725983700 | 3.97 | -0.01 | -0.25 | 3.97 | 3.99 | 3.97 | 18360 |
| 1725897300 | 3.98 | 0.02 | 0.51 | 3.96 | 3.99 | 3.96 | 2154 |
| 1725638100 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 7973 |
| 1725551700 | 3.99 | 0.02 | 0.50 | 3.96 | 3.99 | 3.9 | 2121 |
| 1725465300 | 3.97 | 0.01 | 0.25 | 3.9 | 3.97 | 3.9 | 8204 |
| 1725378900 | 3.96 | 0.06 | 1.54 | 3.95 | 3.97 | 3.89 | 4353 |
| 1725292500 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 372 |
| 1725033300 | 3.92 | -0.04 | -1.01 | 3.9 | 3.96 | 3.9 | 1467 |
| 1724946900 | 3.96 | -0.03 | -0.75 | 3.96 | 3.96 | 3.96 | 60 |
| 1724860500 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
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
