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 | 0.02 | 0.664451827243 | 3.01 | 3.17 | 2.9 | 16906 | 3.09810515 | CS |
| 4 | 0 | 0 | 3.03 | 3.3 | 2.7 | 38936 | 2.96424551 | CS |
| 12 | -0.57 | -15.8333333333 | 3.6 | 3.87 | 2.7 | 25407 | 3.11570192 | CS |
| 26 | -1.59 | -34.4155844156 | 4.62 | 4.62 | 2.7 | 19612 | 3.42946607 | CS |
| 52 | -1.74 | -36.4779874214 | 4.77 | 6.35 | 2.7 | 19060 | 4.1170964 | CS |
| 156 | -1.57 | -34.1304347826 | 4.6 | 15.82 | 2.7 | 27224 | 7.03815217 | CS |
| 260 | -0.63 | -17.2131147541 | 3.66 | 15.82 | 1.95 | 76840 | 5.63331166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 3.0299999 | -0.11 | -3.50 | 3.14 | 3.14 | 3.0099999 | 32635 |
| 1732664100 | 3.14 | 0.08 | 2.61 | 3.06 | 3.15 | 3.0299999 | 18370 |
| 1732577700 | 3.06 | -0.03 | -0.97 | 3.1 | 3.13 | 3.02 | 23474 |
| 1732318500 | 3.09 | -0.01 | -0.32 | 3.06 | 3.14 | 3.0299999 | 13169 |
| 1732232100 | 3.1 | -0.01 | -0.32 | 3.12 | 3.1483 | 3.0280999 | 13288 |
| 1732145700 | 3.11 | 0.05 | 1.63 | 3.1 | 3.17 | 2.9 | 19337 |
| 1732059300 | 3.06 | -0.06 | -1.92 | 3.15 | 3.2 | 3 | 20216 |
| 1731972900 | 3.12 | 0.21 | 7.22 | 2.94 | 3.25 | 2.9025 | 36760 |
| 1731713700 | 2.91 | -0.29 | -9.06 | 3.2 | 3.2 | 2.7 | 88452 |
| 1731627300 | 3.2 | 0.43 | 15.52 | 3.1 | 3.3 | 2.86 | 162441 |
| 1731540900 | 2.77 | -0.11 | -3.82 | 2.97 | 3 | 2.745 | 167460 |
| 1731454500 | 2.88 | 0.03 | 1.05 | 2.85 | 2.9015 | 2.83 | 16875 |
| 1731368100 | 2.85 | 0.03 | 1.06 | 2.83 | 2.937 | 2.825 | 20999 |
| 1731108900 | 2.82 | -0.01 | -0.35 | 2.95 | 3.09 | 2.79 | 17469 |
| 1731022500 | 2.83 | -0.04 | -1.39 | 2.88 | 2.9699 | 2.83 | 15389 |
| 1730936100 | 2.87 | -0.03 | -1.03 | 2.88 | 2.9198 | 2.7799999 | 55922 |
| 1730849700 | 2.9 | -0.01 | -0.34 | 2.91 | 2.995 | 2.9 | 9177 |
| 1730763300 | 2.91 | -0.04 | -1.36 | 3.0099999 | 3.0099999 | 2.9 | 14924 |
| 1730500500 | 2.95 | 0.03 | 1.03 | 2.9 | 3.1699 | 2.9 | 12983 |
| 1730414100 | 2.92 | -0.04 | -1.35 | 2.95 | 3.0292 | 2.9 | 59043 |
| 1730327700 | 2.96 | -0.11 | -3.58 | 3.05 | 3.05 | 2.9591 | 14089 |
| 1730241300 | 3.0699 | -0.06 | -1.94 | 3.13 | 3.15 | 3 | 34395 |
| 1730154900 | 3.1306 | 0.06 | 2.11 | 3.12 | 3.1828 | 3.0733 | 5174 |
| 1729895700 | 3.0659 | -0.06 | -2.05 | 3.14 | 3.14 | 3.06 | 10656 |
| 1729809300 | 3.13 | -0.01 | -0.32 | 3.14 | 3.22 | 3.05 | 25983 |
| 1729722900 | 3.14 | -0.06 | -1.88 | 3.24 | 3.24 | 3.14 | 9230 |
| 1729636500 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.19 | 5871 |
| 1729550100 | 3.25 | 0.02 | 0.62 | 3.23 | 3.2625 | 3.16 | 18296 |
| 1729290900 | 3.23 | -0.01 | -0.31 | 3.29 | 3.2918 | 3.2 | 9192 |
| 1729204500 | 3.24 | -0.13 | -3.86 | 3.3 | 3.3 | 3.21 | 18457 |
| 1729118100 | 3.37 | 0.24 | 7.50 | 3.2 | 3.4 | 3.2 | 51663 |
| 1729031700 | 3.1349999 | -0.09 | -2.64 | 3.2 | 3.3186 | 3.13 | 39391 |
| 1728945300 | 3.22 | -0.05 | -1.53 | 3.34 | 3.38 | 3.175 | 63088 |
| 1728686100 | 3.27 | 0.02 | 0.74 | 3.27 | 3.4199 | 3.25 | 12591 |
| 1728599700 | 3.246 | -0.01 | -0.28 | 3.2 | 3.3327 | 3.1349999 | 16259 |
| 1728513300 | 3.255 | -0.07 | -2.13 | 3.2799999 | 3.4614 | 3.19 | 12536 |
| 1728426900 | 3.3258 | 0.07 | 2.02 | 3.35 | 3.4774 | 3.31 | 10075 |
| 1728340500 | 3.2599999 | 0.09 | 2.84 | 3.16 | 3.3384999 | 3.16 | 13820 |
| 1728081300 | 3.17 | -0.11 | -3.35 | 3.2 | 3.3 | 3.1601 | 10731 |
| 1727994900 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.31 | 3.255 | 7170 |
| 1727908500 | 3.3 | 0.09 | 2.80 | 3.21 | 3.38 | 3.21 | 6632 |
| 1727822100 | 3.21 | -0.1 | -3.02 | 3.3 | 3.41 | 3.21 | 5094 |
| 1727735700 | 3.31 | -0.01 | -0.30 | 3.27 | 3.5099 | 3.25 | 15251 |
| 1727476500 | 3.32 | 0.06 | 1.84 | 3.27 | 3.375 | 3.245 | 8187 |
| 1727390100 | 3.2599999 | 0.04 | 1.24 | 3.23 | 3.32 | 3.23 | 13611 |
| 1727303700 | 3.22 | -0.07 | -2.13 | 3.23 | 3.2895 | 3.22 | 10536 |
| 1727217300 | 3.29 | 0.02 | 0.61 | 3.31 | 3.31 | 3.2201 | 6438 |
| 1727130900 | 3.27 | -0.02 | -0.61 | 3.34 | 3.34 | 3.2081 | 18168 |
| 1726871700 | 3.29 | -0.06 | -1.79 | 3.39 | 3.39 | 3.2 | 25808 |
| 1726785300 | 3.35 | 0.02 | 0.60 | 3.33 | 3.37 | 3.25 | 8178 |
| 1726698900 | 3.33 | 0.02 | 0.60 | 3.31 | 3.33 | 3.2 | 18999 |
| 1726612500 | 3.31 | -0.01 | -0.15 | 3.33 | 3.41 | 3.19 | 31423 |
| 1726526100 | 3.315 | 0 | 0.15 | 3.39 | 3.432977 | 3.3 | 12401 |
| 1726266900 | 3.31 | 0.09 | 2.80 | 3.32 | 3.46 | 3.14 | 18576 |
| 1726180500 | 3.22 | -0.17 | -5.01 | 3.38 | 3.4 | 3 | 69920 |
| 1726094100 | 3.39 | 0 | 0.00 | 3.39 | 3.445 | 3.35 | 6073 |
| 1726007700 | 3.39 | -0.02 | -0.59 | 3.48 | 3.48 | 3.33 | 10333 |
| 1725921300 | 3.41 | -0.01 | -0.27 | 3.44 | 3.5 | 3.25 | 22288 |
| 1725662100 | 3.4192 | -0.24 | -6.58 | 3.58 | 3.635 | 3.35 | 43313 |
| 1725575700 | 3.6599 | 0.01 | 0.27 | 3.65 | 3.87 | 3.635 | 7330 |
| 1725489300 | 3.65 | 0.02 | 0.55 | 3.6 | 3.7 | 3.5717 | 19820 |
| 1725402900 | 3.63 | -0.17 | -4.51 | 3.74 | 3.74 | 3.63 | 3648 |
| 1725057300 | 3.8013 | -0.06 | -1.52 | 3.86 | 3.86 | 3.69 | 31618 |
| 1724970900 | 3.8599 | 0.14 | 3.85 | 3.72 | 3.8599 | 3.72 | 8969 |
| 1724884500 | 3.7169 | -0.09 | -2.46 | 3.99 | 4.03 | 3.69 | 10716 |
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
