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 | -0.2 | -6.32911392405 | 3.16 | 3.5798 | 2.9301 | 4326083 | 3.2188203 | CS |
| 4 | -0.11 | -3.58306188925 | 3.07 | 3.8 | 2.58 | 2860967 | 3.22044137 | CS |
| 12 | 0.98 | 49.4949494949 | 1.98 | 3.8 | 1.72 | 3230939 | 2.80919074 | CS |
| 26 | -0.63 | -17.5487465181 | 3.59 | 4.7 | 1.72 | 2773952 | 2.96801053 | CS |
| 52 | -2.52 | -45.9854014599 | 5.48 | 6.85 | 1.72 | 2231413 | 3.65505579 | CS |
| 156 | -20.11 | -87.1694841786 | 23.07 | 24.15 | 1.72 | 1858546 | 7.79308279 | CS |
| 260 | -5.44 | -64.7619047619 | 8.4 | 56.5 | 1.72 | 3046658 | 16.80098277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.97 | 0.02 | 0.68 | 2.98 | 3.0398 | 2.95 | 1344799 |
| 1732750800 | 2.95 | -0.46 | -13.49 | 3.02 | 3.5798 | 2.9301 | 6303276 |
| 1732664400 | 3.41 | -0.02 | -0.58 | 3.35 | 3.45 | 3.33 | 2566688 |
| 1732578000 | 3.43 | 0.23 | 7.19 | 3.23 | 3.475 | 3.21 | 5906456 |
| 1732318800 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2599999 | 3.07 | 2665655 |
| 1732232400 | 3.22 | 0.11 | 3.54 | 3.13 | 3.295 | 3.0707 | 2558636 |
| 1732146000 | 3.11 | 0.1 | 3.32 | 2.99 | 3.13 | 2.92 | 2025492 |
| 1732059600 | 3.0099999 | 0.05 | 1.69 | 2.9 | 3.0299999 | 2.87 | 1556661 |
| 1731973200 | 2.96 | -0.01 | -0.34 | 2.95 | 3.1 | 2.85 | 1678059 |
| 1731714000 | 2.97 | 0.13 | 4.58 | 2.85 | 3 | 2.7799999 | 2212456 |
| 1731627600 | 2.84 | -0.59 | -17.20 | 3.13 | 3.19 | 2.58 | 7689800 |
| 1731541200 | 3.43 | 0.03 | 0.88 | 3.57 | 3.8 | 3.4 | 2860632 |
| 1731454800 | 3.4 | -0.22 | -6.08 | 3.52 | 3.52 | 3.31 | 2200717 |
| 1731368400 | 3.62 | 0.28 | 8.38 | 3.4 | 3.66 | 3.35 | 1950364 |
| 1731109200 | 3.34 | -0.06 | -1.76 | 3.34 | 3.38 | 3.24 | 1397544 |
| 1731022800 | 3.4 | -0.17 | -4.76 | 3.57 | 3.58 | 3.39 | 1781399 |
| 1730936400 | 3.57 | 0.14 | 4.08 | 3.62 | 3.63 | 3.481 | 2936246 |
| 1730850000 | 3.43 | 0.09 | 2.69 | 3.31 | 3.485 | 3.2799999 | 1803803 |
| 1730763600 | 3.34 | -0.05 | -1.47 | 3.35 | 3.51 | 3.29 | 1891774 |
| 1730500800 | 3.39 | 0.39 | 13.00 | 3.07 | 3.42 | 3.0485 | 3315227 |
| 1730414400 | 3 | -0.02 | -0.66 | 3 | 3.07 | 2.925 | 1816969 |
| 1730328000 | 3.02 | -0.2 | -6.21 | 3.17 | 3.245 | 3.02 | 1831344 |
| 1730241600 | 3.22 | -0.07 | -2.13 | 3.32 | 3.33 | 3.1549999 | 1873967 |
| 1730155200 | 3.29 | 0.4 | 13.84 | 2.93 | 3.37 | 2.9101 | 4368419 |
| 1729896000 | 2.89 | 0.03 | 1.05 | 2.88 | 2.99 | 2.87 | 1434356 |
| 1729809600 | 2.86 | -0.05 | -1.72 | 2.94 | 2.99 | 2.83 | 1316665 |
| 1729723200 | 2.91 | 0 | 0.00 | 2.91 | 2.9299 | 2.81 | 1509788 |
| 1729636800 | 2.91 | -0.08 | -2.68 | 2.97 | 2.9973 | 2.89 | 1099469 |
| 1729550400 | 2.99 | -0.07 | -2.29 | 3.04 | 3.0416 | 2.89 | 1764001 |
| 1729291200 | 3.06 | 0 | 0.00 | 3.11 | 3.14 | 2.93 | 2381212 |
| 1729204800 | 3.06 | -0.06 | -1.92 | 3.13 | 3.13 | 3.0299999 | 1275829 |
| 1729118400 | 3.12 | 0.04 | 1.30 | 3.11 | 3.22 | 3.05 | 1769317 |
| 1729032000 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.1099 | 2.99 | 1626620 |
| 1728945600 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.1099 | 2.961 | 1800054 |
| 1728686400 | 3.0099999 | 0.15 | 5.24 | 2.85 | 3.08 | 2.83 | 1900367 |
| 1728600000 | 2.86 | -0.1 | -3.38 | 2.94 | 2.94 | 2.795 | 1441703 |
| 1728513600 | 2.96 | 0.01 | 0.34 | 3 | 3.13 | 2.96 | 2261732 |
| 1728427200 | 2.95 | -0.11 | -3.59 | 3.0099999 | 3.0299999 | 2.93 | 2141033 |
| 1728340800 | 3.06 | 0.2 | 6.99 | 2.87 | 3.15 | 2.86 | 4031952 |
| 1728081600 | 2.86 | 0.11 | 4.00 | 2.8 | 2.93 | 2.7359 | 2315391 |
| 1727995200 | 2.75 | -0.07 | -2.48 | 2.7599999 | 2.7951 | 2.68 | 1287823 |
| 1727908800 | 2.82 | 0.15 | 5.62 | 2.65 | 2.85 | 2.6301 | 1880371 |
| 1727822400 | 2.67 | -0.17 | -5.99 | 2.86 | 2.8601 | 2.57 | 2545436 |
| 1727736000 | 2.84 | -0.05 | -1.73 | 2.9 | 2.96 | 2.795 | 2914207 |
| 1727476800 | 2.89 | 0.22 | 8.24 | 2.71 | 2.9049999 | 2.69 | 5071932 |
| 1727390400 | 2.67 | 0.29 | 12.18 | 2.46 | 2.7 | 2.4001 | 3758386 |
| 1727304000 | 2.38 | -0.08 | -3.25 | 2.45 | 2.48 | 2.365 | 3223502 |
| 1727217600 | 2.46 | 0.02 | 0.82 | 2.47 | 2.5888 | 2.404 | 3340558 |
| 1727131200 | 2.44 | -0.14 | -5.43 | 2.62 | 2.62 | 2.43 | 4299523 |
| 1726872000 | 2.58 | -0.04 | -1.53 | 2.6 | 2.68 | 2.55 | 26946239 |
| 1726785600 | 2.62 | 0.03 | 1.16 | 2.72 | 2.73 | 2.54 | 3994307 |
| 1726699200 | 2.59 | -0.03 | -1.15 | 2.64 | 2.85 | 2.5613 | 6382051 |
| 1726612800 | 2.62 | 0.22 | 9.17 | 2.48 | 2.63 | 2.4 | 5647453 |
| 1726526400 | 2.4 | -0.07 | -2.83 | 2.47 | 2.5 | 2.32 | 3415039 |
| 1726267200 | 2.47 | 0.16 | 6.93 | 2.35 | 2.49 | 2.34 | 3426364 |
| 1726180800 | 2.31 | 0.12 | 5.48 | 2.21 | 2.35 | 2.11 | 3376489 |
| 1726094400 | 2.19 | 0.23 | 11.73 | 1.94 | 2.22 | 1.92 | 3624450 |
| 1726008000 | 1.96 | -0.08 | -3.92 | 2.04 | 2.04 | 1.91 | 3442884 |
| 1725921600 | 2.04 | 0.16 | 8.51 | 1.86 | 2.09 | 1.72 | 6337822 |
| 1725662400 | 1.88 | -0.07 | -3.59 | 1.92 | 1.9895 | 1.85 | 3488210 |
| 1725576000 | 1.95 | 0.06 | 3.17 | 1.9 | 2 | 1.85 | 3492183 |
| 1725489600 | 1.89 | -0.02 | -1.05 | 1.91 | 2.07 | 1.88 | 3750785 |
| 1725403200 | 1.91 | -0.23 | -10.75 | 2.16 | 2.16 | 1.85 | 5654401 |
| 1725057600 | 2.14 | -0.19 | -8.15 | 2.31 | 2.31 | 2.07 | 6992218 |
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
