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 | -0.03 | -1.73410404624 | 1.73 | 1.74 | 1.62 | 5756 | 1.66965212 | DE |
| 4 | 0.32 | 23.1884057971 | 1.38 | 1.75 | 1.38 | 15769 | 1.64463511 | DE |
| 12 | 0.15 | 9.67741935484 | 1.55 | 1.75 | 1.16 | 7230 | 1.59488702 | DE |
| 26 | 0.25 | 17.2413793103 | 1.45 | 1.75 | 1.16 | 4520 | 1.54994333 | DE |
| 52 | 0.25 | 17.2413793103 | 1.45 | 1.92 | 1.16 | 3960 | 1.52677237 | DE |
| 156 | 0.57 | 50.4424778761 | 1.13 | 3.5 | 1.13 | 5155 | 1.62206876 | DE |
| 260 | 0.57 | 50.4424778761 | 1.13 | 3.5 | 1.13 | 5155 | 1.62206876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1.7 | 0.08 | 4.94 | 1.68 | 1.72 | 1.65 | 5423 |
| 1732815000 | 1.62 | -0.12 | -6.90 | 1.74 | 1.74 | 1.62 | 12973 |
| 1732728600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1732642200 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.72 | 7892 |
| 1732555800 | 1.74 | 0.03 | 1.75 | 1.74 | 1.74 | 1.74 | 60 |
| 1732296600 | 1.71 | 0 | 0.00 | 1.73 | 1.73 | 1.71 | 2100 |
| 1732210200 | 1.71 | 0.03 | 1.79 | 1.72 | 1.74 | 1.71 | 10648 |
| 1732123800 | 1.68 | -0.02 | -1.18 | 1.7 | 1.74 | 1.68 | 1054 |
| 1732037400 | 1.7 | -0.04 | -2.30 | 1.7 | 1.7 | 1.7 | 1563 |
| 1731951000 | 1.74 | 0.04 | 2.35 | 1.72 | 1.74 | 1.72 | 56250 |
| 1731691800 | 1.7 | -0.03 | -1.73 | 1.73 | 1.74 | 1.7 | 10743 |
| 1731605400 | 1.73 | 0.03 | 1.76 | 1.74 | 1.74 | 1.73 | 10522 |
| 1731519000 | 1.7 | 0 | 0.00 | 1.72 | 1.72 | 1.7 | 2340 |
| 1731432600 | 1.7 | -0.02 | -1.16 | 1.73 | 1.75 | 1.7 | 13351 |
| 1731346200 | 1.72 | 0.06 | 3.61 | 1.67 | 1.73 | 1.67 | 24208 |
| 1731087000 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.6299999 | 4791 |
| 1731000600 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.65 | 1.6299999 | 21150 |
| 1730914200 | 1.6399999 | 0 | 0.00 | 1.6 | 1.6399999 | 1.6 | 28980 |
| 1730827800 | 1.6399999 | 0.14 | 9.33 | 1.54 | 1.6399999 | 1.54 | 15436 |
| 1730741400 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.44 | 42431 |
| 1730482200 | 1.5 | 0.16 | 11.94 | 1.3799999 | 1.52 | 1.3799999 | 33121 |
| 1730395800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 36 |
| 1730309400 | 1.35 | 0.01 | 0.75 | 1.35 | 1.35 | 1.35 | 2 |
| 1730223000 | 1.34 | -0.05 | -3.60 | 1.34 | 1.34 | 1.34 | 15 |
| 1730136600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 321 |
| 1729873800 | 1.35 | 0 | 0.00 | 1.36 | 1.36 | 1.35 | 181 |
| 1729787400 | 1.35 | -0.05 | -3.57 | 1.35 | 1.35 | 1.35 | 150 |
| 1729701000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 282 |
| 1729614600 | 1.4 | 0.05 | 3.70 | 1.3899999 | 1.4 | 1.3899999 | 4414 |
| 1729528200 | 1.35 | -0.05 | -3.57 | 1.35 | 1.35 | 1.35 | 200 |
| 1729269000 | 1.4 | -0.02 | -1.41 | 1.36 | 1.4 | 1.36 | 125 |
| 1729182600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1729096200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1729009800 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.42 | 3133 |
| 1728923400 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.3799999 | 5908 |
| 1728664200 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.4 | 1.3799999 | 2095 |
| 1728577800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1728491400 | 1.35 | 0.05 | 3.85 | 1.36 | 1.3899999 | 1.35 | 555 |
| 1728405000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728318600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 750 |
| 1728059400 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.3 | 3756 |
| 1727973000 | 1.31 | -0.03 | -2.24 | 1.36 | 1.36 | 1.31 | 784 |
| 1727886600 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1727800200 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 400 |
| 1727713800 | 1.34 | 0.07 | 5.51 | 1.26 | 1.34 | 1.26 | 4486 |
| 1727454600 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.27 | 1263 |
| 1727368200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1727281800 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 30 |
| 1727195400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 80 |
| 1727109000 | 1.29 | 0.06 | 4.88 | 1.23 | 1.29 | 1.23 | 1691 |
| 1726849800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1726763400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1726677000 | 1.23 | -0.03 | -2.38 | 1.28 | 1.28 | 1.22 | 805 |
| 1726590600 | 1.26 | -0.11 | -8.03 | 1.28 | 1.28 | 1.16 | 14298 |
| 1726504200 | 1.37 | -0.23 | -14.38 | 1.5 | 1.52 | 1.32 | 11086 |
| 1726245000 | 1.6 | 0.06 | 3.90 | 1.55 | 1.6 | 1.55 | 60733 |
| 1726158600 | 1.54 | -0.06 | -3.75 | 1.56 | 1.56 | 1.54 | 1826 |
| 1726072200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.59 | 1239 |
| 1725985800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725899400 | 1.6 | 0.06 | 3.90 | 1.54 | 1.6 | 1.54 | 1132 |
| 1725640200 | 1.54 | -0.03 | -1.91 | 1.55 | 1.55 | 1.54 | 5200 |
| 1725553800 | 1.57 | 0.03 | 1.95 | 1.56 | 1.57 | 1.52 | 5220 |
| 1725467400 | 1.54 | 0 | 0.00 | 1.54 | 1.61 | 1.54 | 3572 |
| 1725381000 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1725294600 | 1.54 | -0.03 | -1.91 | 1.54 | 1.54 | 1.54 | 501 |
| 1725035400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 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
