Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.70219435737 | 3.19 | 3.53 | 2.85 | 1299766 | 3.18424055 | CS |
| 4 | -0.74 | -18.137254902 | 4.08 | 4.71 | 2.85 | 1153673 | 3.63881903 | CS |
| 12 | -0.52 | -13.4715025907 | 3.86 | 5.02 | 2.85 | 1653972 | 3.77796916 | CS |
| 26 | -3.92 | -53.9944903581 | 7.26 | 8.1442 | 2.85 | 1179668 | 4.41840786 | CS |
| 52 | -3.83 | -53.4170153417 | 7.17 | 9.86 | 2.85 | 940962 | 5.38732998 | CS |
| 156 | -15.63 | -82.393252504 | 18.97 | 21.7301 | 2.85 | 627548 | 7.58834353 | CS |
| 260 | -15.63 | -82.393252504 | 18.97 | 21.7301 | 2.85 | 627548 | 7.58834353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.34 | 0.01 | 0.30 | 3.27 | 3.41 | 3.22 | 949783 |
| 1732577700 | 3.33 | 0.13 | 4.06 | 3.25 | 3.53 | 3.25 | 1650554 |
| 1732318500 | 3.2 | 0.23 | 7.74 | 3.04 | 3.29 | 2.945 | 1526234 |
| 1732232100 | 2.97 | -0.02 | -0.67 | 3 | 3.07 | 2.85 | 991356 |
| 1732145700 | 2.99 | -0.18 | -5.68 | 3.19 | 3.19 | 2.9 | 1154435 |
| 1732059300 | 3.17 | -0.01 | -0.31 | 3.19 | 3.24 | 3.063 | 986889 |
| 1731972900 | 3.18 | -0.17 | -4.93 | 3.37 | 3.385 | 3.145 | 2069363 |
| 1731713700 | 3.345 | -0.25 | -6.95 | 3.61 | 3.61 | 3.3001 | 1402030 |
| 1731627300 | 3.595 | -0.37 | -9.22 | 4 | 4.0599999 | 3.5101 | 1372519 |
| 1731540900 | 3.96 | -0.36 | -8.33 | 4.03 | 4.49 | 3.96 | 1490065 |
| 1731454500 | 4.32 | -0.07 | -1.59 | 4.3 | 4.43 | 4.21 | 1047363 |
| 1731368100 | 4.39 | 0.29 | 7.07 | 4.23 | 4.71 | 4.09 | 2666065 |
| 1731108900 | 4.1 | -0.01 | -0.12 | 4.1 | 4.23 | 4.03 | 617791 |
| 1731022500 | 4.105 | 0.01 | 0.12 | 4.1 | 4.24 | 4.0599999 | 711428 |
| 1730936100 | 4.1 | -0.08 | -1.91 | 4.15 | 4.24 | 3.9 | 1029731 |
| 1730849700 | 4.18 | 0.22 | 5.56 | 3.89 | 4.19 | 3.85 | 679363 |
| 1730763300 | 3.96 | -0.07 | -1.74 | 4.03 | 4.2 | 3.94 | 596564 |
| 1730500500 | 4.03 | 0.15 | 3.87 | 3.9 | 4.05 | 3.85 | 528266 |
| 1730414100 | 3.88 | -0.19 | -4.67 | 4.05 | 4.0599999 | 3.82 | 808556 |
| 1730327700 | 4.07 | -0.01 | -0.25 | 4.08 | 4.2401 | 4.01 | 422547 |
| 1730241300 | 4.08 | -0.13 | -3.09 | 4.2 | 4.22 | 3.905 | 1081809 |
| 1730154900 | 4.21 | 0.18 | 4.47 | 4.12 | 4.22 | 4.0500999 | 783814 |
| 1729895700 | 4.03 | -0.17 | -4.05 | 4.18 | 4.33 | 4 | 718895 |
| 1729809300 | 4.2 | 0.21 | 5.26 | 4 | 4.23 | 3.9501 | 819980 |
| 1729722900 | 3.99 | -0.47 | -10.54 | 4.46 | 4.48 | 3.93 | 1201621 |
| 1729636500 | 4.46 | 0.09 | 2.06 | 4.3099999 | 4.48 | 4.0679999 | 832045 |
| 1729550100 | 4.37 | -0.01 | -0.23 | 4.3 | 4.43 | 4.15 | 1484721 |
| 1729290900 | 4.38 | 0.58 | 15.26 | 3.86 | 4.39 | 3.85 | 2334389 |
| 1729204500 | 3.8 | -0.16 | -4.04 | 3.95 | 3.95 | 3.71 | 774930 |
| 1729118100 | 3.96 | 0.19 | 5.04 | 3.8 | 4.03 | 3.76 | 1482320 |
| 1729031700 | 3.77 | 0.04 | 1.07 | 3.7 | 3.9 | 3.595 | 884693 |
| 1728945300 | 3.73 | 0.09 | 2.47 | 3.61 | 3.74 | 3.56 | 854378 |
| 1728686100 | 3.64 | 0.06 | 1.68 | 3.57 | 3.71 | 3.52 | 1064686 |
| 1728599700 | 3.58 | 0.02 | 0.56 | 3.5 | 3.59 | 3.45 | 843710 |
| 1728513300 | 3.56 | -0.22 | -5.82 | 3.77 | 3.78 | 3.5 | 1015303 |
| 1728426900 | 3.78 | 0.13 | 3.56 | 3.63 | 3.935 | 3.61 | 2258158 |
| 1728340500 | 3.65 | 0.14 | 3.99 | 3.51 | 3.7099 | 3.425 | 1727561 |
| 1728081300 | 3.51 | 0.1 | 2.93 | 3.41 | 3.65 | 3.4 | 1521375 |
| 1727994900 | 3.41 | -0.02 | -0.58 | 3.43 | 3.53 | 3.33 | 1425535 |
| 1727908500 | 3.43 | -0.02 | -0.58 | 3.42 | 3.57 | 3.2799999 | 3038328 |
| 1727822100 | 3.45 | -0.42 | -10.85 | 3.91 | 3.925 | 3.45 | 4874828 |
| 1727735700 | 3.87 | 0.41 | 11.85 | 4.23 | 5.0199999 | 3.815 | 33185295 |
| 1727476500 | 3.46 | -0.1 | -2.81 | 3.62 | 3.62 | 3.42 | 590385 |
| 1727390100 | 3.56 | 0.15 | 4.40 | 3.49 | 3.56 | 3.39 | 477901 |
| 1727303700 | 3.41 | -0.09 | -2.57 | 3.5 | 3.57 | 3.4 | 543891 |
| 1727217300 | 3.5 | -0.1 | -2.78 | 3.65 | 3.6819 | 3.5 | 807351 |
| 1727130900 | 3.6 | -0.23 | -6.01 | 3.84 | 3.84 | 3.52 | 1012155 |
| 1726871700 | 3.83 | -0.08 | -2.05 | 3.91 | 3.9327 | 3.76 | 1283046 |
| 1726785300 | 3.91 | -0.07 | -1.76 | 4.16 | 4.19 | 3.885 | 736710 |
| 1726698900 | 3.98 | -0.02 | -0.50 | 4.01 | 4.23 | 3.9001 | 831720 |
| 1726612500 | 4 | 0.26 | 6.95 | 3.83 | 4.16 | 3.74 | 834043 |
| 1726526100 | 3.74 | -0.35 | -8.56 | 4.08 | 4.105 | 3.705 | 653074 |
| 1726266900 | 4.09 | 0.04 | 0.99 | 4.15 | 4.19 | 3.98 | 442871 |
| 1726180500 | 4.05 | -0.04 | -0.98 | 4.09 | 4.14 | 3.93 | 681068 |
| 1726094100 | 4.09 | 0.09 | 2.25 | 3.96 | 4.1 | 3.84 | 714358 |
| 1726007700 | 4 | 0.32 | 8.70 | 3.67 | 4.0599999 | 3.6096 | 751632 |
| 1725921300 | 3.68 | 0.13 | 3.66 | 3.59 | 3.82 | 3.5 | 507690 |
| 1725662100 | 3.55 | -0.2 | -5.33 | 3.72 | 3.79 | 3.47 | 692246 |
| 1725575700 | 3.75 | -0.11 | -2.72 | 3.85 | 3.92 | 3.715 | 491682 |
| 1725489300 | 3.855 | -0.01 | -0.13 | 3.86 | 4.0298999 | 3.75 | 404989 |
| 1725402900 | 3.86 | -0.42 | -9.81 | 4.4 | 4.4 | 3.85 | 895311 |
| 1725057300 | 4.28 | -0.03 | -0.70 | 4.32 | 4.385 | 4.2 | 370684 |
| 1724970900 | 4.3099999 | 0.09 | 2.13 | 4.33 | 4.54 | 4.24 | 472703 |
| 1724884500 | 4.22 | -0.09 | -2.09 | 4.29 | 4.49 | 4.17 | 275209 |
| 1724798100 | 4.3099999 | -0.2 | -4.43 | 4.46 | 4.5 | 4.2592 | 328204 |
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
