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 | -0.218 | -4.38808373591 | 4.968 | 5.03 | 4.687 | 9599 | 4.77465924 | DE |
| 4 | -0.008 | -0.168137873056 | 4.758 | 5.29 | 4.1289999 | 16569 | 4.78495216 | DE |
| 12 | 1.581 | 49.8895550647 | 3.169 | 6.878 | 2.941 | 19137 | 5.01833089 | DE |
| 26 | -1.142 | -19.3822131704 | 5.892 | 7.728 | 2.941 | 12284 | 5.03563316 | DE |
| 52 | 1.21 | 34.1807909605 | 3.54 | 9.8539999 | 2.9 | 12800 | 5.35958387 | DE |
| 156 | 3.21 | 208.441558442 | 1.54 | 9.8539999 | 1.17 | 14230 | 4.46067574 | DE |
| 260 | 3.21 | 208.441558442 | 1.54 | 9.8539999 | 1.17 | 14230 | 4.46067574 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.713 | -0.04 | -0.82 | 4.7699999 | 4.7699999 | 4.713 | 9221 |
| 1732829220 | 4.752 | -0.02 | -0.50 | 4.752 | 4.752 | 4.752 | 165 |
| 1732742820 | 4.776 | -0 | -0.08 | 4.791 | 4.8259999 | 4.687 | 6307 |
| 1732656420 | 4.78 | -0.02 | -0.42 | 4.787 | 4.9 | 4.71 | 12737 |
| 1732570020 | 4.8 | -0.05 | -0.93 | 4.968 | 5.03 | 4.7409999 | 19566 |
| 1732310820 | 4.845 | 0.01 | 0.31 | 4.947 | 4.947 | 4.7409999 | 5592 |
| 1732224420 | 4.83 | 0.22 | 4.82 | 4.524 | 4.8499999 | 4.524 | 8744 |
| 1732138020 | 4.6079999 | -0.34 | -6.89 | 5.134 | 5.18 | 4.6079999 | 45357 |
| 1732051620 | 4.949 | 0.17 | 3.47 | 4.735 | 4.99 | 4.735 | 4405 |
| 1731965220 | 4.783 | 0.49 | 11.34 | 4.259 | 4.783 | 4.1289999 | 32786 |
| 1731705960 | 4.296 | -0.34 | -7.35 | 4.5519999 | 4.5519999 | 4.2 | 19900 |
| 1731619560 | 4.6369999 | -0.02 | -0.49 | 4.681 | 4.697 | 4.43 | 11104 |
| 1731533160 | 4.66 | -0 | -0.02 | 4.671 | 4.777 | 4.609 | 10835 |
| 1731446820 | 4.6609999 | -0.28 | -5.71 | 5.062 | 5.0839999 | 4.308 | 25529 |
| 1731360420 | 4.9429999 | -0.27 | -5.16 | 5.2619999 | 5.29 | 4.86 | 20691 |
| 1731101220 | 5.212 | 0.31 | 6.26 | 4.9109999 | 5.212 | 4.897 | 26069 |
| 1731014760 | 4.905 | -0.1 | -2.02 | 5.048 | 5.09 | 4.8099999 | 17347 |
| 1730928360 | 5.006 | 0.05 | 1.05 | 5.284 | 5.284 | 4.8419999 | 30505 |
| 1730841960 | 4.954 | 0.21 | 4.38 | 4.681 | 5.03 | 4.663 | 3604 |
| 1730755560 | 4.746 | -0.04 | -0.92 | 4.758 | 4.901 | 4.529 | 20915 |
| 1730496360 | 4.79 | 0.04 | 0.88 | 4.795 | 4.926 | 4.651 | 10322 |
| 1730409960 | 4.748 | -0.38 | -7.41 | 5.37 | 5.37 | 4.691 | 26373 |
| 1730323560 | 5.128 | -0.1 | -1.84 | 5.054 | 5.502 | 4.901 | 48390 |
| 1730237160 | 5.224 | -0.5 | -8.67 | 5.8019999 | 6.018 | 5.152 | 109785 |
| 1730150760 | 5.72 | 0.85 | 17.55 | 5 | 6.25 | 4.977 | 316278 |
| 1729888020 | 4.8659999 | 0.97 | 24.80 | 4.022 | 6.878 | 4.022 | 202642 |
| 1729801560 | 3.899 | 0.68 | 20.94 | 3.259 | 3.9 | 3.157 | 25864 |
| 1729715160 | 3.224 | -0.05 | -1.44 | 3.359 | 3.526 | 3.224 | 5060 |
| 1729628760 | 3.271 | 0 | 0.00 | 3.271 | 3.271 | 3.271 | 0 |
| 1729542360 | 3.271 | 0.04 | 1.33 | 3.2559999 | 3.271 | 3.211 | 2675 |
| 1729283160 | 3.228 | 0.08 | 2.41 | 3.194 | 3.228 | 3.194 | 655 |
| 1729196760 | 3.152 | -0.26 | -7.57 | 3.355 | 3.409 | 3.152 | 2131 |
| 1729110360 | 3.41 | -0.1 | -2.74 | 3.41 | 3.41 | 3.41 | 70 |
| 1729023960 | 3.506 | 0.19 | 5.60 | 3.371 | 3.506 | 3.371 | 1547 |
| 1728937620 | 3.32 | -0.04 | -1.25 | 3.32 | 3.32 | 3.32 | 100 |
| 1728678360 | 3.362 | 0.36 | 12.07 | 2.972 | 3.362 | 2.972 | 4744 |
| 1728591960 | 3 | -0.05 | -1.64 | 2.96 | 3 | 2.96 | 3350 |
| 1728505560 | 3.05 | -0.15 | -4.69 | 3.262 | 3.262 | 3.05 | 628 |
| 1728419160 | 3.2 | -0.05 | -1.54 | 3.2 | 3.2 | 3.2 | 600 |
| 1728332760 | 3.25 | 0.14 | 4.54 | 3.096 | 3.25 | 2.986 | 4900 |
| 1728073560 | 3.109 | -0.02 | -0.61 | 3.102 | 3.116 | 3.102 | 928 |
| 1727987220 | 3.128 | -0.07 | -2.28 | 3.158 | 3.158 | 3.128 | 2850 |
| 1727900820 | 3.201 | -0.01 | -0.28 | 3.201 | 3.201 | 3.201 | 7 |
| 1727814420 | 3.21 | -0.15 | -4.41 | 3.302 | 3.393 | 3.21 | 2185 |
| 1727728020 | 3.358 | -0.22 | -6.02 | 3.42 | 3.42 | 3.358 | 482 |
| 1727468760 | 3.573 | 0.18 | 5.40 | 3.546 | 3.6 | 3.45 | 3563 |
| 1727382360 | 3.39 | 0.16 | 4.82 | 3.24 | 3.418 | 3.24 | 4641 |
| 1727295960 | 3.234 | 0.18 | 5.86 | 3.234 | 3.234 | 3.234 | 200 |
| 1727209560 | 3.055 | 0 | 0.13 | 3.05 | 3.055 | 3.05 | 143 |
| 1727123160 | 3.051 | -0.05 | -1.71 | 3.148 | 3.148 | 3.05 | 1245 |
| 1726864020 | 3.104 | -0.03 | -0.83 | 3.081 | 3.104 | 3.08 | 600 |
| 1726777560 | 3.13 | -0.1 | -3.10 | 3.158 | 3.201 | 3.13 | 699 |
| 1726691220 | 3.23 | 0.23 | 7.63 | 2.941 | 3.2639999 | 2.941 | 2504 |
| 1726604760 | 3.001 | -0.1 | -3.35 | 3.093 | 3.093 | 2.945 | 2448 |
| 1726518420 | 3.105 | -0.11 | -3.45 | 3.2559999 | 3.2559999 | 3.105 | 710 |
| 1726259160 | 3.216 | 0.01 | 0.34 | 3.227 | 3.227 | 3.214 | 842 |
| 1726172760 | 3.205 | -0.08 | -2.29 | 3.33 | 3.33 | 3.205 | 1301 |
| 1726086360 | 3.2799999 | -0.07 | -2.21 | 3.2799999 | 3.2799999 | 3.2799999 | 410 |
| 1725999960 | 3.354 | 0.19 | 6.01 | 3.164 | 3.354 | 3.164 | 1651 |
| 1725913620 | 3.164 | 0.13 | 4.35 | 3.169 | 3.376 | 3.164 | 4170 |
| 1725654360 | 3.032 | -0.02 | -0.75 | 3.193 | 3.193 | 3.032 | 7209 |
| 1725567960 | 3.055 | -0.29 | -8.53 | 3.275 | 3.2879999 | 3.055 | 1464 |
| 1725481560 | 3.34 | 0.01 | 0.36 | 3.372 | 3.372 | 3.34 | 300 |
| 1725395160 | 3.328 | -0.19 | -5.51 | 3.546 | 3.546 | 3.328 | 1700 |
| 1725308760 | 3.522 | -0.02 | -0.59 | 3.522 | 3.522 | 3.522 | 140 |
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
