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 | 0.106 | 3.29704510109 | 3.215 | 3.377 | 3.144 | 8803 | 3.26857267 | DE |
| 4 | -0.454 | -12.0264900662 | 3.775 | 3.82 | 3.079 | 8609 | 3.32360336 | DE |
| 12 | -1.439 | -30.231092437 | 4.76 | 5.518 | 3.079 | 7935 | 3.92846955 | DE |
| 26 | -0.7019999 | -17.4496623776 | 4.0229999 | 5.86 | 3.079 | 6660 | 4.37943536 | DE |
| 52 | 1.489 | 81.2772925764 | 1.832 | 5.86 | 1.735 | 22408 | 2.74278457 | DE |
| 156 | -1.6909999 | -33.7390250147 | 5.0119999 | 5.86 | 1.535 | 20757 | 2.7891671 | DE |
| 260 | -1.6909999 | -33.7390250147 | 5.0119999 | 5.86 | 1.535 | 20757 | 2.7891671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.273 | 0.02 | 0.46 | 3.216 | 3.301 | 3.191 | 7179 |
| 1732829220 | 3.258 | 0.06 | 2.00 | 3.209 | 3.363 | 3.204 | 10165 |
| 1732742820 | 3.194 | -0.01 | -0.28 | 3.173 | 3.259 | 3.148 | 8350 |
| 1732656420 | 3.203 | -0.16 | -4.67 | 3.305 | 3.377 | 3.144 | 6222 |
| 1732570020 | 3.36 | 0.13 | 3.93 | 3.215 | 3.361 | 3.215 | 12818 |
| 1732310820 | 3.233 | 0.1 | 3.13 | 3.165 | 3.267 | 3.102 | 9637 |
| 1732224420 | 3.1349999 | -0.05 | -1.42 | 3.193 | 3.225 | 3.079 | 7626 |
| 1732138020 | 3.18 | -0.01 | -0.19 | 3.206 | 3.255 | 3.119 | 4496 |
| 1732051620 | 3.186 | 0.07 | 2.41 | 3.118 | 3.2759999 | 3.104 | 5252 |
| 1731965220 | 3.111 | -0.19 | -5.76 | 3.319 | 3.328 | 3.107 | 9823 |
| 1731705960 | 3.301 | -0.16 | -4.60 | 3.475 | 3.476 | 3.253 | 11373 |
| 1731619560 | 3.46 | 0.1 | 3.07 | 3.415 | 3.501 | 3.337 | 11857 |
| 1731533160 | 3.357 | 0.01 | 0.36 | 3.327 | 3.408 | 3.29 | 5185 |
| 1731446820 | 3.345 | -0.06 | -1.76 | 3.372 | 3.376 | 3.29 | 12310 |
| 1731360420 | 3.405 | 0.04 | 1.16 | 3.373 | 3.461 | 3.335 | 5128 |
| 1731101220 | 3.366 | -0.03 | -0.77 | 3.386 | 3.417 | 3.22 | 13847 |
| 1731014760 | 3.392 | -0.14 | -4.05 | 3.546 | 3.557 | 3.314 | 13825 |
| 1730928360 | 3.535 | -0.08 | -2.27 | 3.692 | 3.742 | 3.459 | 12820 |
| 1730841960 | 3.617 | -0.12 | -3.08 | 3.698 | 3.805 | 3.616 | 2650 |
| 1730755560 | 3.732 | -0.01 | -0.29 | 3.775 | 3.82 | 3.669 | 2341 |
| 1730496360 | 3.743 | 0.01 | 0.24 | 3.768 | 3.803 | 3.707 | 2186 |
| 1730409960 | 3.734 | -0.12 | -3.21 | 3.835 | 3.836 | 3.682 | 2379 |
| 1730323560 | 3.858 | -0.07 | -1.86 | 3.961 | 3.961 | 3.787 | 3822 |
| 1730237160 | 3.931 | -0.1 | -2.41 | 4.04 | 4.17 | 3.931 | 8278 |
| 1730150760 | 4.0279999 | 0.32 | 8.66 | 3.696 | 4.085 | 3.696 | 50879 |
| 1729888020 | 3.707 | -0.69 | -15.75 | 4.446 | 4.79 | 3.571 | 39213 |
| 1729801560 | 4.4 | 0.33 | 8.00 | 4.1289999 | 5.518 | 4 | 45723 |
| 1729715160 | 4.074 | -0.1 | -2.30 | 4.187 | 4.2489999 | 4.067 | 5956 |
| 1729628760 | 4.17 | 0.04 | 0.85 | 4.133 | 4.235 | 4.0599999 | 3169 |
| 1729542360 | 4.135 | -0.14 | -3.23 | 4.23 | 4.263 | 4.08 | 3510 |
| 1729283160 | 4.2729999 | 0.08 | 1.91 | 4.195 | 4.303 | 4.13 | 2857 |
| 1729196760 | 4.1929999 | 0.04 | 0.96 | 4.1239999 | 4.268 | 4.102 | 2464 |
| 1729110360 | 4.1529999 | -0.06 | -1.38 | 4.211 | 4.215 | 4.104 | 1009 |
| 1729023960 | 4.211 | 0.06 | 1.40 | 4.1079999 | 4.269 | 4.05 | 5179 |
| 1728937620 | 4.1529999 | -0.11 | -2.49 | 4.253 | 4.271 | 4.0999999 | 3644 |
| 1728678360 | 4.259 | 0.05 | 1.16 | 4.255 | 4.261 | 4.1689999 | 2328 |
| 1728591960 | 4.21 | -0.12 | -2.66 | 4.317 | 4.332 | 4.181 | 2062 |
| 1728505560 | 4.325 | -0.04 | -0.80 | 4.4059999 | 4.4059999 | 4.272 | 3880 |
| 1728419160 | 4.36 | 0.07 | 1.68 | 4.308 | 4.436 | 4.247 | 3018 |
| 1728332760 | 4.288 | -0.08 | -1.76 | 4.407 | 4.439 | 4.263 | 2727 |
| 1728073560 | 4.365 | 0.05 | 1.09 | 4.327 | 4.434 | 4.323 | 3313 |
| 1727987220 | 4.3179999 | -0.19 | -4.15 | 4.477 | 4.4909999 | 4.317 | 3763 |
| 1727900820 | 4.505 | 0.13 | 2.88 | 4.322 | 4.514 | 4.293 | 3966 |
| 1727814420 | 4.3789999 | -0.19 | -4.24 | 4.571 | 4.627 | 4.317 | 2395 |
| 1727728020 | 4.573 | 0.05 | 1.06 | 4.454 | 4.69 | 4.454 | 11656 |
| 1727468760 | 4.525 | -0.16 | -3.31 | 4.748 | 4.779 | 4.476 | 6842 |
| 1727382360 | 4.68 | 0.36 | 8.36 | 4.413 | 4.73 | 4.371 | 12141 |
| 1727295960 | 4.319 | -0.05 | -1.21 | 4.354 | 4.396 | 4.3019999 | 1407 |
| 1727209560 | 4.372 | -0.3 | -6.44 | 4.74 | 4.7569999 | 4.303 | 8156 |
| 1727123160 | 4.673 | 0.12 | 2.55 | 4.572 | 4.745 | 4.5199999 | 9197 |
| 1726864020 | 4.557 | -0.07 | -1.53 | 4.602 | 4.681 | 4.5069999 | 2197 |
| 1726777560 | 4.628 | 0.05 | 1.07 | 4.619 | 4.734 | 4.524 | 8742 |
| 1726691220 | 4.579 | -0.46 | -9.15 | 5.112 | 5.114 | 4.412 | 18652 |
| 1726604760 | 5.04 | -0.11 | -2.17 | 5.162 | 5.162 | 4.947 | 3001 |
| 1726518420 | 5.152 | 0.15 | 3.00 | 5.006 | 5.174 | 4.981 | 2161 |
| 1726259160 | 5.002 | 0.07 | 1.40 | 4.891 | 5.024 | 4.877 | 3093 |
| 1726172760 | 4.933 | 0.09 | 1.96 | 4.852 | 4.942 | 4.768 | 6167 |
| 1726086360 | 4.838 | -0.04 | -0.80 | 4.938 | 5.0039999 | 4.716 | 778 |
| 1725999960 | 4.877 | 0.06 | 1.27 | 4.885 | 4.885 | 4.877 | 427 |
| 1725913620 | 4.816 | -0.01 | -0.15 | 4.76 | 4.816 | 4.76 | 1585 |
| 1725654360 | 4.823 | -0.02 | -0.43 | 4.823 | 4.823 | 4.823 | 500 |
| 1725567960 | 4.844 | -0.07 | -1.50 | 4.776 | 4.844 | 4.776 | 2107 |
| 1725481560 | 4.918 | -0.02 | -0.38 | 4.8499999 | 4.918 | 4.8499999 | 1300 |
| 1725395160 | 4.937 | -0.38 | -7.16 | 5.198 | 5.198 | 4.937 | 2020 |
| 1725308760 | 5.3179999 | -0.02 | -0.45 | 5.3179999 | 5.3179999 | 5.3179999 | 2700 |
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
