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 | -0.045 | -1.15384615385 | 3.9 | 3.9 | 3.84 | 797 | 3.87741719 | DE |
| 4 | 0.045 | 1.1811023622 | 3.81 | 4.107 | 3.781 | 769 | 3.89178437 | DE |
| 12 | 0.155 | 4.18918918919 | 3.7 | 4.359 | 3.45 | 745 | 3.84387481 | DE |
| 26 | -0.051 | -1.30568356375 | 3.906 | 4.359 | 3.349 | 907 | 3.70025104 | DE |
| 52 | -0.585 | -13.1756756757 | 4.44 | 4.62 | 3.349 | 858 | 3.89496638 | DE |
| 156 | -1.145 | -22.9 | 5 | 5.15 | 3.349 | 948 | 4.11121707 | DE |
| 260 | -1.145 | -22.9 | 5 | 5.15 | 3.349 | 948 | 4.11121707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 3.886 | 0 | 0.00 | 3.886 | 3.886 | 3.886 | 0 |
| 1732742820 | 3.886 | 0 | 0.00 | 3.886 | 3.886 | 3.886 | 0 |
| 1732656420 | 3.886 | 0.01 | 0.15 | 3.886 | 3.886 | 3.886 | 521 |
| 1732570020 | 3.88 | 0.04 | 1.04 | 3.898 | 3.898 | 3.88 | 283 |
| 1732310820 | 3.84 | -0.06 | -1.54 | 3.84 | 3.84 | 3.84 | 984 |
| 1732224420 | 3.9 | 0.02 | 0.59 | 3.9 | 3.9 | 3.9 | 1400 |
| 1732138020 | 3.877 | 0.06 | 1.63 | 3.877 | 3.877 | 3.877 | 200 |
| 1732051620 | 3.815 | 0.01 | 0.26 | 3.815 | 3.815 | 3.815 | 720 |
| 1731965160 | 3.805 | 0 | 0.00 | 3.805 | 3.805 | 3.805 | 0 |
| 1731705960 | 3.805 | 0 | 0.03 | 3.886 | 3.886 | 3.805 | 11 |
| 1731619620 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1731533220 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1731446820 | 3.804 | -0.21 | -5.11 | 3.798 | 3.804 | 3.798 | 753 |
| 1731360420 | 4.009 | 0.05 | 1.16 | 3.961 | 4.009 | 3.961 | 3000 |
| 1731101220 | 3.963 | 0.06 | 1.62 | 3.963 | 3.963 | 3.963 | 30 |
| 1731014760 | 3.9 | 0.1 | 2.71 | 4.107 | 4.107 | 3.887 | 1088 |
| 1730928360 | 3.797 | 0.01 | 0.16 | 3.797 | 3.797 | 3.797 | 300 |
| 1730841960 | 3.791 | 0 | 0.00 | 3.791 | 3.791 | 3.791 | 0 |
| 1730755560 | 3.791 | 0.01 | 0.26 | 3.791 | 3.791 | 3.791 | 11 |
| 1730496360 | 3.781 | 0.11 | 3.02 | 3.81 | 3.887 | 3.781 | 1463 |
| 1730409960 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730323560 | 3.67 | -0.11 | -2.94 | 3.67 | 3.67 | 3.67 | 629 |
| 1730237160 | 3.781 | 0 | 0.00 | 3.781 | 3.781 | 3.781 | 0 |
| 1730150760 | 3.781 | 0 | 0.00 | 3.781 | 3.781 | 3.781 | 1 |
| 1729888020 | 3.781 | -0.15 | -3.69 | 3.87 | 3.873 | 3.781 | 4090 |
| 1729801560 | 3.926 | 0 | 0.00 | 3.926 | 3.926 | 3.926 | 0 |
| 1729715160 | 3.926 | 0.06 | 1.42 | 3.926 | 3.926 | 3.926 | 200 |
| 1729628760 | 3.871 | 0 | 0.00 | 3.871 | 3.871 | 3.871 | 500 |
| 1729542360 | 3.871 | 0 | 0.00 | 3.871 | 3.871 | 3.871 | 0 |
| 1729283160 | 3.871 | 0 | 0.00 | 3.871 | 3.871 | 3.871 | 0 |
| 1729196760 | 3.871 | 0 | 0.00 | 3.981 | 3.981 | 3.871 | 2625 |
| 1729110360 | 3.871 | 0 | 0.00 | 3.871 | 3.871 | 3.871 | 0 |
| 1729023960 | 3.871 | -0.06 | -1.53 | 3.95 | 3.95 | 3.871 | 1585 |
| 1728937620 | 3.931 | -0.03 | -0.78 | 4.038 | 4.038 | 3.931 | 969 |
| 1728678360 | 3.962 | 0 | 0.00 | 3.962 | 3.962 | 3.962 | 0 |
| 1728591960 | 3.962 | 0.01 | 0.28 | 3.962 | 3.962 | 3.962 | 1 |
| 1728505560 | 3.951 | 0 | 0.00 | 3.951 | 3.951 | 3.951 | 0 |
| 1728419160 | 3.951 | -0.24 | -5.75 | 4.113 | 4.113 | 3.951 | 1060 |
| 1728332760 | 4.192 | -0.08 | -1.76 | 4.359 | 4.359 | 4.192 | 12 |
| 1728073560 | 4.267 | 0.2 | 4.97 | 4.267 | 4.267 | 4.267 | 500 |
| 1727987220 | 4.065 | -0.26 | -5.92 | 4.065 | 4.065 | 4.065 | 1326 |
| 1727900820 | 4.321 | 0.52 | 13.71 | 4.1239999 | 4.321 | 4.1239999 | 251 |
| 1727814420 | 3.8 | -0.02 | -0.50 | 4.138 | 4.138 | 3.8 | 52 |
| 1727728020 | 3.819 | -0.24 | -5.80 | 4.021 | 4.021 | 3.819 | 275 |
| 1727468760 | 4.054 | 0.11 | 2.82 | 4.054 | 4.054 | 4.054 | 22 |
| 1727382360 | 3.943 | 0.17 | 4.37 | 3.943 | 3.943 | 3.943 | 150 |
| 1727295960 | 3.778 | 0.14 | 3.73 | 3.699 | 3.778 | 3.699 | 580 |
| 1727209560 | 3.642 | 0 | 0.00 | 3.642 | 3.642 | 3.642 | 0 |
| 1727123160 | 3.642 | -0.14 | -3.65 | 3.782 | 3.782 | 3.642 | 2003 |
| 1726864020 | 3.78 | 0.08 | 2.19 | 3.711 | 3.78 | 3.711 | 2250 |
| 1726777560 | 3.699 | 0.14 | 4.05 | 3.699 | 3.699 | 3.699 | 752 |
| 1726691220 | 3.555 | -0.11 | -2.90 | 3.555 | 3.555 | 3.555 | 37 |
| 1726604760 | 3.661 | 0.21 | 6.12 | 3.661 | 3.661 | 3.661 | 1 |
| 1726518420 | 3.45 | -0.25 | -6.73 | 3.588 | 3.588 | 3.45 | 15 |
| 1726259160 | 3.699 | 0 | 0.00 | 3.699 | 3.699 | 3.699 | 0 |
| 1726172760 | 3.699 | 0.17 | 4.85 | 3.699 | 3.699 | 3.699 | 2 |
| 1726086360 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1725999960 | 3.528 | -0.26 | -6.74 | 3.588 | 3.588 | 3.528 | 1276 |
| 1725913620 | 3.783 | 0.08 | 2.24 | 3.714 | 3.783 | 3.714 | 12 |
| 1725654360 | 3.7 | 0.1 | 2.81 | 3.7 | 3.7 | 3.7 | 100 |
| 1725567960 | 3.599 | 0 | 0.00 | 3.599 | 3.599 | 3.599 | 0 |
| 1725481560 | 3.599 | 0.01 | 0.31 | 3.599 | 3.599 | 3.599 | 277 |
| 1725395160 | 3.588 | 0.09 | 2.51 | 3.488 | 3.588 | 3.488 | 93 |
| 1725308760 | 3.5 | -0.23 | -6.04 | 3.596 | 3.596 | 3.5 | 24 |
| 1725049560 | 3.725 | 0.32 | 9.53 | 3.68 | 3.725 | 3.68 | 615 |
| 1724914800 | 3.401 | 0 | 0.00 | 3.401 | 3.401 | 3.401 | 0 |
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
