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 | 0.2674 | 8.108927705 | 3.2976 | 3.7 | 3.21 | 76766 | 3.43692399 | CS |
| 4 | 0.24 | 7.21804511278 | 3.325 | 3.7 | 3.2 | 35877 | 3.37393311 | CS |
| 12 | 0.225 | 6.73652694611 | 3.34 | 3.7 | 3.116 | 19099 | 3.3488151 | CS |
| 26 | -0.225 | -5.93667546174 | 3.79 | 3.84 | 3.116 | 16370 | 3.43709054 | CS |
| 52 | -0.235 | -6.18421052632 | 3.8 | 4.4692 | 3.116 | 15396 | 3.7144313 | CS |
| 156 | -3.885 | -52.1476510067 | 7.45 | 7.9 | 3.116 | 14471 | 4.93239999 | CS |
| 260 | 1.415 | 65.8139534884 | 2.15 | 8.64 | 1.04 | 29874 | 3.78304046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.435 | -0.09 | -2.41 | 3.55 | 3.7 | 3.39 | 184493 |
| 1732577700 | 3.52 | 0.2 | 6.02 | 3.35 | 3.53 | 3.2799999 | 123611 |
| 1732318500 | 3.32 | 0 | 0.00 | 3.31 | 3.33 | 3.2409 | 8482 |
| 1732232100 | 3.32 | 0.03 | 0.88 | 3.29 | 3.35 | 3.265 | 43436 |
| 1732145700 | 3.2912 | 0 | 0.04 | 3.2799999 | 3.32 | 3.21 | 26201 |
| 1732059300 | 3.29 | 0.01 | 0.30 | 3.27 | 3.29 | 3.24 | 14733 |
| 1731972900 | 3.2799999 | -0.05 | -1.50 | 3.34 | 3.34 | 3.24 | 29556 |
| 1731713700 | 3.33 | 0.06 | 1.81 | 3.3 | 3.37 | 3.2519999 | 45447 |
| 1731627300 | 3.2709 | -0.1 | -2.94 | 3.33 | 3.37 | 3.2649 | 25444 |
| 1731540900 | 3.37 | 0.09 | 2.74 | 3.31 | 3.37 | 3.31 | 36980 |
| 1731454500 | 3.2799999 | -0.04 | -1.20 | 3.32 | 3.35 | 3.25 | 10954 |
| 1731368100 | 3.32 | 0.06 | 1.84 | 3.2799999 | 3.3583 | 3.23 | 36146 |
| 1731108900 | 3.2599999 | -0.05 | -1.51 | 3.25 | 3.2599999 | 3.2392 | 22208 |
| 1731022500 | 3.31 | 0 | 0.11 | 3.31 | 3.31 | 3.24 | 4767 |
| 1730936100 | 3.3062999 | 0.05 | 1.42 | 3.279 | 3.36 | 3.2700999 | 6138 |
| 1730849700 | 3.2599999 | 0.03 | 1.09 | 3.22 | 3.29 | 3.22 | 3288 |
| 1730763300 | 3.225 | -0.04 | -1.07 | 3.25 | 3.25 | 3.2 | 8096 |
| 1730500500 | 3.2599999 | 0.03 | 0.93 | 3.21 | 3.27 | 3.21 | 4372 |
| 1730414100 | 3.23 | -0.09 | -2.80 | 3.27 | 3.3171 | 3.21 | 29590 |
| 1730327700 | 3.3232 | -0.03 | -0.80 | 3.35 | 3.35 | 3.2599999 | 59491 |
| 1730241300 | 3.35 | 0.12 | 3.72 | 3.22 | 3.35 | 3.21 | 19091 |
| 1730154900 | 3.23 | -0.13 | -3.87 | 3.31 | 3.31 | 3.17 | 39847 |
| 1729895700 | 3.3599 | 0.14 | 4.34 | 3.21 | 3.37 | 3.21 | 22889 |
| 1729809300 | 3.22 | 0.08 | 2.38 | 3.13 | 3.225 | 3.13 | 17197 |
| 1729722900 | 3.145 | -0.07 | -2.14 | 3.2 | 3.2 | 3.116 | 20121 |
| 1729636500 | 3.2139 | -0.05 | -1.41 | 3.2599999 | 3.2599999 | 3.21 | 12900 |
| 1729550100 | 3.2599999 | 0.02 | 0.61 | 3.22 | 3.2867 | 3.22 | 5105 |
| 1729290900 | 3.2401 | 0.01 | 0.31 | 3.21 | 3.29 | 3.21 | 10159 |
| 1729204500 | 3.23 | -0.01 | -0.42 | 3.24 | 3.24 | 3.2291 | 794 |
| 1729118100 | 3.2437 | -0.02 | -0.55 | 3.23 | 3.25 | 3.2201 | 6803 |
| 1729031700 | 3.2616 | 0.03 | 0.98 | 3.21 | 3.2799 | 3.16 | 8495 |
| 1728945300 | 3.2301 | -0.02 | -0.61 | 3.25 | 3.255 | 3.2 | 11468 |
| 1728686100 | 3.25 | -0.01 | -0.20 | 3.22 | 3.2799999 | 3.22 | 12132 |
| 1728599700 | 3.2566 | -0.05 | -1.61 | 3.31 | 3.31 | 3.2148 | 13387 |
| 1728513300 | 3.31 | -0.01 | -0.30 | 3.325 | 3.37 | 3.31 | 18265 |
| 1728426900 | 3.32 | -0.04 | -1.19 | 3.35 | 3.35 | 3.31 | 5956 |
| 1728340500 | 3.3599 | 0.01 | 0.29 | 3.33 | 3.36 | 3.3206 | 10644 |
| 1728081300 | 3.3501 | 0 | 0.13 | 3.37 | 3.37 | 3.34 | 5679 |
| 1727994900 | 3.3458 | 0 | 0.02 | 3.36 | 3.36 | 3.34 | 1801 |
| 1727908500 | 3.345 | -0.01 | -0.42 | 3.3301 | 3.345 | 3.33 | 1864 |
| 1727822100 | 3.359 | -0.02 | -0.47 | 3.37 | 3.39 | 3.33 | 4234 |
| 1727735700 | 3.3748 | 0.03 | 1.04 | 3.31 | 3.38 | 3.31 | 4699 |
| 1727476500 | 3.34 | 0.01 | 0.30 | 3.35 | 3.35 | 3.32 | 2161 |
| 1727390100 | 3.33 | 0 | 0.15 | 3.3201 | 3.3373 | 3.305 | 8006 |
| 1727303700 | 3.325 | -0.03 | -0.75 | 3.34 | 3.355 | 3.32 | 23486 |
| 1727217300 | 3.35 | -0.02 | -0.59 | 3.38 | 3.38 | 3.35 | 7522 |
| 1727130900 | 3.37 | 0 | 0.14 | 3.36 | 3.38 | 3.36 | 13008 |
| 1726871700 | 3.3653 | 0.01 | 0.16 | 3.359 | 3.38 | 3.3577 | 5414 |
| 1726785300 | 3.36 | 0.01 | 0.19 | 3.3695 | 3.3935 | 3.32 | 22326 |
| 1726698900 | 3.3536 | -0.02 | -0.49 | 3.3635 | 3.3635 | 3.35 | 577 |
| 1726612500 | 3.37 | 0 | 0.00 | 3.385 | 3.385 | 3.36 | 23446 |
| 1726526100 | 3.37 | 0 | 0.00 | 3.37 | 3.3763 | 3.3601 | 2985 |
| 1726266900 | 3.37 | 0.02 | 0.45 | 3.35 | 3.3717 | 3.32 | 7556 |
| 1726180500 | 3.355 | -0.02 | -0.45 | 3.35 | 3.36 | 3.3401 | 1426 |
| 1726094100 | 3.37 | 0.02 | 0.60 | 3.32 | 3.4 | 3.3167 | 12922 |
| 1726007700 | 3.35 | -0.02 | -0.59 | 3.38 | 3.38 | 3.345 | 4074 |
| 1725921300 | 3.37 | 0.01 | 0.43 | 3.36 | 3.4 | 3.32 | 11644 |
| 1725662100 | 3.3555 | -0.02 | -0.72 | 3.37 | 3.37 | 3.3555 | 580 |
| 1725575700 | 3.38 | 0.01 | 0.33 | 3.35 | 3.4 | 3.31 | 17781 |
| 1725489300 | 3.369 | 0.02 | 0.57 | 3.34 | 3.39 | 3.34 | 14307 |
| 1725402900 | 3.35 | 0.01 | 0.30 | 3.35 | 3.41 | 3.32 | 6139 |
| 1725057300 | 3.34 | -0.03 | -0.89 | 3.39 | 3.39 | 3.32 | 8088 |
| 1724970900 | 3.3701 | 0.01 | 0.15 | 3.34 | 3.375 | 3.33 | 31320 |
| 1724884500 | 3.365 | -0.02 | -0.44 | 3.35 | 3.38 | 3.33 | 24572 |
| 1724798100 | 3.38 | 0 | 0.00 | 3.3799 | 3.42 | 3.37 | 15317 |
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
