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 | 0.04 | 1.19402985075 | 3.35 | 3.49 | 3.31 | 10534490 | 3.41751232 | CS |
| 4 | 0.28 | 9.00321543408 | 3.11 | 3.62 | 3.07 | 12440222 | 3.38272671 | CS |
| 12 | 0.09 | 2.72727272727 | 3.3 | 3.62 | 3.07 | 10366847 | 3.34593362 | CS |
| 26 | -0.09 | -2.58620689655 | 3.48 | 3.62 | 2.92 | 8135017 | 3.30358522 | CS |
| 52 | 0.20964794 | 6.59197271386 | 3.18035206 | 4.04 | 2.85398405 | 7798959 | 3.26978185 | CS |
| 156 | 0.32156798 | 10.4798795575 | 3.06843202 | 4.40095152 | 2.60552201 | 9644269 | 3.42541327 | CS |
| 260 | 0.73818699 | 27.8370679688 | 2.65181301 | 4.80599778 | 1.09114501 | 9844548 | 3.26648217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.36 | -0.05 | -1.47 | 3.33 | 3.39 | 3.31 | 8351526 |
| 1732750800 | 3.41 | -0.02 | -0.58 | 3.43 | 3.49 | 3.38 | 18420053 |
| 1732664400 | 3.43 | 0 | 0.00 | 3.44 | 3.47 | 3.4 | 10068702 |
| 1732578000 | 3.43 | 0.04 | 1.18 | 3.41 | 3.47 | 3.41 | 9704096 |
| 1732318800 | 3.39 | 0 | 0.00 | 3.35 | 3.4 | 3.345 | 3945110 |
| 1732232400 | 3.39 | -0.08 | -2.31 | 3.3 | 3.41 | 3.3 | 6108484 |
| 1732146000 | 3.47 | 0.04 | 1.17 | 3.43 | 3.5 | 3.41 | 5662807 |
| 1732059600 | 3.43 | -0.01 | -0.29 | 3.39 | 3.45 | 3.37 | 8404561 |
| 1731973200 | 3.44 | -0.02 | -0.58 | 3.42 | 3.49 | 3.41 | 14095121 |
| 1731714000 | 3.46 | 0.05 | 1.47 | 3.43 | 3.49 | 3.41 | 6092728 |
| 1731627600 | 3.41 | 0.02 | 0.59 | 3.4 | 3.45 | 3.39 | 5781529 |
| 1731541200 | 3.39 | -0.01 | -0.29 | 3.35 | 3.4 | 3.32 | 7175076 |
| 1731454800 | 3.4 | -0.13 | -3.68 | 3.43 | 3.45 | 3.38 | 9370346 |
| 1731368400 | 3.53 | -0.04 | -1.12 | 3.45 | 3.53 | 3.43 | 9337481 |
| 1731109200 | 3.57 | -0.04 | -1.11 | 3.47 | 3.57 | 3.4203 | 15045881 |
| 1731022800 | 3.61 | 0.12 | 3.44 | 3.56 | 3.62 | 3.5 | 16153163 |
| 1730936400 | 3.49 | 0.39 | 12.58 | 3.3 | 3.5 | 3.2799999 | 35298614 |
| 1730850000 | 3.1 | -0.01 | -0.32 | 3.12 | 3.15 | 3.08 | 30406515 |
| 1730763600 | 3.11 | 0.03 | 0.97 | 3.15 | 3.16 | 3.1 | 18390065 |
| 1730500800 | 3.08 | -0.04 | -1.28 | 3.11 | 3.11 | 3.07 | 6903878 |
| 1730414400 | 3.12 | -0.05 | -1.58 | 3.16 | 3.17 | 3.12 | 4498623 |
| 1730328000 | 3.17 | -0.01 | -0.31 | 3.17 | 3.2 | 3.14 | 7841422 |
| 1730241600 | 3.18 | 0 | 0.00 | 3.18 | 3.21 | 3.16 | 7359192 |
| 1730155200 | 3.18 | 0.06 | 1.92 | 3.17 | 3.2 | 3.15 | 20884369 |
| 1729896000 | 3.12 | 0 | 0.00 | 3.16 | 3.19 | 3.11 | 6441913 |
| 1729809600 | 3.12 | -0.01 | -0.32 | 3.12 | 3.1499 | 3.1 | 6559893 |
| 1729723200 | 3.13 | -0.03 | -0.95 | 3.15 | 3.16 | 3.12 | 8290822 |
| 1729636800 | 3.16 | -0.03 | -0.94 | 3.18 | 3.18 | 3.144 | 7941194 |
| 1729550400 | 3.19 | -0.01 | -0.31 | 3.19 | 3.22 | 3.18 | 7792901 |
| 1729291200 | 3.2 | 0.02 | 0.63 | 3.25 | 3.265 | 3.19 | 8486062 |
| 1729204800 | 3.18 | -0.04 | -1.24 | 3.18 | 3.2 | 3.16 | 31480860 |
| 1729118400 | 3.22 | 0 | 0.00 | 3.24 | 3.2559999 | 3.2 | 9442415 |
| 1729032000 | 3.22 | -0.1 | -3.01 | 3.2599999 | 3.27 | 3.22 | 6897013 |
| 1728945600 | 3.32 | 0.02 | 0.61 | 3.25 | 3.33 | 3.24 | 6133830 |
| 1728686400 | 3.3 | -0.14 | -4.07 | 3.33 | 3.3499 | 3.235 | 15799227 |
| 1728600000 | 3.44 | 0.02 | 0.58 | 3.45 | 3.49 | 3.4 | 7618932 |
| 1728513600 | 3.42 | -0.04 | -1.16 | 3.4 | 3.47 | 3.395 | 8278939 |
| 1728427200 | 3.46 | -0.11 | -3.08 | 3.48 | 3.49 | 3.43 | 13059536 |
| 1728340800 | 3.57 | 0.07 | 2.00 | 3.48 | 3.57 | 3.47 | 23041977 |
| 1728081600 | 3.5 | 0.05 | 1.45 | 3.48 | 3.53 | 3.465 | 5371167 |
| 1727995200 | 3.45 | -0.09 | -2.54 | 3.46 | 3.485 | 3.4122 | 7319370 |
| 1727908800 | 3.54 | 0.04 | 1.14 | 3.57 | 3.6187 | 3.53 | 8915608 |
| 1727822400 | 3.5 | 0 | 0.00 | 3.51 | 3.53 | 3.48 | 5783182 |
| 1727736000 | 3.5 | 0.02 | 0.57 | 3.5 | 3.55 | 3.49 | 7141396 |
| 1727476800 | 3.48 | 0 | 0.00 | 3.47 | 3.54 | 3.47 | 25067469 |
| 1727390400 | 3.48 | 0.15 | 4.50 | 3.42 | 3.5 | 3.41 | 5932128 |
| 1727304000 | 3.33 | -0.04 | -1.19 | 3.35 | 3.355 | 3.31 | 3903862 |
| 1727217600 | 3.37 | 0.17 | 5.31 | 3.31 | 3.41 | 3.31 | 9663066 |
| 1727131200 | 3.2 | -0.06 | -1.84 | 3.19 | 3.22 | 3.17 | 7221765 |
| 1726872000 | 3.2599999 | -0.16 | -4.68 | 3.36 | 3.375 | 3.24 | 15279614 |
| 1726785600 | 3.42 | 0.03 | 0.88 | 3.45 | 3.45 | 3.4 | 6352324 |
| 1726699200 | 3.39 | 0.02 | 0.59 | 3.36 | 3.45 | 3.3501 | 13950638 |
| 1726612800 | 3.37 | 0.02 | 0.60 | 3.34 | 3.37 | 3.32 | 6517695 |
| 1726526400 | 3.35 | -0.02 | -0.59 | 3.38 | 3.395 | 3.34 | 4067911 |
| 1726267200 | 3.37 | 0.05 | 1.51 | 3.35 | 3.41 | 3.345 | 6608154 |
| 1726180800 | 3.32 | 0.02 | 0.61 | 3.2599999 | 3.3288 | 3.25 | 7268931 |
| 1726094400 | 3.3 | 0.03 | 0.92 | 3.33 | 3.34 | 3.25 | 7836960 |
| 1726008000 | 3.27 | -0.04 | -1.21 | 3.31 | 3.31 | 3.22 | 4602196 |
| 1725921600 | 3.31 | 0.05 | 1.53 | 3.34 | 3.34 | 3.285 | 3582887 |
| 1725662400 | 3.2599999 | -0.02 | -0.61 | 3.3 | 3.32 | 3.23 | 5044302 |
| 1725576000 | 3.2799999 | 0.06 | 1.86 | 3.2599999 | 3.31 | 3.2401 | 4563657 |
| 1725489600 | 3.22 | 0.09 | 2.88 | 3.17 | 3.2599999 | 3.17 | 5986562 |
| 1725403200 | 3.13 | -0.13 | -3.99 | 3.23 | 3.255 | 3.13 | 3679912 |
| 1725057600 | 3.2599999 | -0.03 | -0.91 | 3.22 | 3.27 | 3.21 | 6468659 |
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
