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 | 0.4825 | 10.2278749338 | 4.7175 | 5.352 | 4.6105 | 5071 | 5.10845833 | DE |
| 4 | -0.1 | -1.88679245283 | 5.3 | 6.474 | 2.7905 | 20940 | 3.5808897 | DE |
| 12 | -4.39 | -45.7768508863 | 9.59 | 11.56 | 2.7905 | 9832 | 4.55912711 | DE |
| 26 | 0.388 | 8.06317539485 | 4.812 | 11.56 | 2.7905 | 7259 | 5.35769258 | DE |
| 52 | -6.64 | -56.0810810811 | 11.84 | 14.58 | 2.7905 | 5887 | 5.7842994 | DE |
| 156 | -7.54 | -59.1836734694 | 12.74 | 14.58 | 2.7905 | 5084 | 6.10334192 | DE |
| 260 | -7.54 | -59.1836734694 | 12.74 | 14.58 | 2.7905 | 5084 | 6.10334192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.2699999 | 0.15 | 2.85 | 5.223 | 5.351 | 5.223 | 5457 |
| 1732829220 | 5.1239999 | -0.06 | -1.10 | 5.227 | 5.227 | 5.1239999 | 650 |
| 1732742820 | 5.181 | 0.14 | 2.80 | 5.021 | 5.352 | 5.021 | 2825 |
| 1732656420 | 5.04 | -0.01 | -0.10 | 5.091 | 5.091 | 4.6105 | 10865 |
| 1732570020 | 5.045 | 0.35 | 7.43 | 4.7175 | 5.082 | 4.6265 | 5559 |
| 1732310820 | 4.696 | 0.6 | 14.52 | 4.2615 | 4.8045 | 4.2505 | 10336 |
| 1732224420 | 4.1005 | 0.15 | 3.81 | 4.0195 | 4.3404999 | 3.911 | 10217 |
| 1732138020 | 3.95 | 0.67 | 20.41 | 3.394 | 3.95 | 3.3055 | 24402 |
| 1732051620 | 3.2805 | -0.13 | -3.90 | 3.409 | 3.526 | 3.2805 | 23851 |
| 1731965220 | 3.4135 | -0.2 | -5.56 | 3.5505 | 3.5505 | 3.261 | 10697 |
| 1731705960 | 3.6145 | -0.23 | -6.01 | 3.8165 | 4.0359999 | 3.5395 | 9878 |
| 1731619560 | 3.8455 | 0.62 | 19.20 | 3.2365 | 4.15 | 3.2365 | 24049 |
| 1731533160 | 3.226 | 0.05 | 1.45 | 3.1995 | 3.429 | 3.1305 | 41230 |
| 1731446820 | 3.18 | -0.07 | -2.26 | 3.251 | 3.3155 | 2.9325 | 7632 |
| 1731360420 | 3.2535 | 0.32 | 10.97 | 3.45 | 3.45 | 2.9255 | 31804 |
| 1731101220 | 2.932 | -0.43 | -12.87 | 3.394 | 3.394 | 2.7905 | 31733 |
| 1731014760 | 3.365 | 0.18 | 5.54 | 3.3765 | 3.612 | 3.2265 | 73693 |
| 1730928360 | 3.1885 | -3.07 | -49.09 | 6.474 | 6.474 | 3.06 | 80483 |
| 1730841960 | 6.263 | 0.28 | 4.73 | 5.95 | 6.263 | 5.95 | 5772 |
| 1730755560 | 5.98 | 0.6 | 11.09 | 5.3 | 5.98 | 5.3 | 7665 |
| 1730496360 | 5.383 | -0.09 | -1.72 | 5.5759999 | 5.671 | 5.239 | 3217 |
| 1730409960 | 5.477 | 0.62 | 12.70 | 4.7305 | 5.477 | 4.3 | 8116 |
| 1730323560 | 4.86 | 0.07 | 1.43 | 4.8 | 4.9845 | 4.7554999 | 2963 |
| 1730237160 | 4.7915 | -0.21 | -4.21 | 5.037 | 5.037 | 4.7915 | 6541 |
| 1730150760 | 5.002 | 0.06 | 1.29 | 5.033 | 5.328 | 4.9395 | 4010 |
| 1729888020 | 4.9385 | 0.09 | 1.80 | 4.8 | 5.05 | 4.8 | 7654 |
| 1729801560 | 4.851 | 0.18 | 3.88 | 4.708 | 4.851 | 4.6215 | 3160 |
| 1729715160 | 4.67 | -0.2 | -4.10 | 4.7505 | 4.8 | 4.67 | 16744 |
| 1729628760 | 4.8695 | -0.03 | -0.62 | 4.8899999 | 4.9715 | 4.7905 | 7795 |
| 1729542360 | 4.9 | -0.27 | -5.20 | 5.236 | 5.3 | 4.9 | 6590 |
| 1729283160 | 5.1689999 | -0.43 | -7.70 | 5.388 | 5.492 | 5.1689999 | 9913 |
| 1729196760 | 5.6 | 0.01 | 0.18 | 5.703 | 5.881 | 5.6 | 645 |
| 1729110360 | 5.59 | -0.1 | -1.74 | 5.657 | 5.769 | 5.547 | 4046 |
| 1729023960 | 5.689 | -0.02 | -0.37 | 5.913 | 5.913 | 5.689 | 254 |
| 1728937620 | 5.71 | -0.48 | -7.68 | 6.088 | 6.088 | 5.71 | 3400 |
| 1728678360 | 6.1849999 | 0.07 | 1.23 | 6.04 | 6.308 | 5.803 | 1400 |
| 1728591960 | 6.11 | -0.2 | -3.09 | 6.339 | 6.937 | 6.11 | 3699 |
| 1728505560 | 6.305 | 0 | 0.05 | 6.384 | 6.3869999 | 6.256 | 5340 |
| 1728419160 | 6.3019999 | 0.01 | 0.10 | 6.235 | 6.384 | 6.168 | 652 |
| 1728332760 | 6.296 | -0.55 | -8.06 | 6.83 | 6.83 | 6.229 | 2771 |
| 1728073560 | 6.848 | -0.29 | -4.01 | 7.035 | 7.361 | 6.827 | 9903 |
| 1727987220 | 7.134 | -0.67 | -8.59 | 7.649 | 7.649 | 7.134 | 1290 |
| 1727900820 | 7.804 | -0.4 | -4.89 | 8.262 | 8.271 | 7.415 | 4451 |
| 1727814420 | 8.205 | -0.52 | -5.99 | 8.835 | 8.835 | 8.105 | 5471 |
| 1727728020 | 8.728 | -0.99 | -10.21 | 9.186 | 9.186 | 8.7129999 | 5062 |
| 1727468760 | 9.72 | 0.22 | 2.32 | 9.5589999 | 9.72 | 9.5589999 | 1842 |
| 1727382360 | 9.5 | 0.44 | 4.89 | 8.911 | 9.5 | 8.909 | 1206 |
| 1727295960 | 9.057 | -0.19 | -2.02 | 9.1649999 | 9.367 | 8.8989999 | 2068 |
| 1727209560 | 9.244 | -0.12 | -1.27 | 9.58 | 9.683 | 9.164 | 959 |
| 1727123160 | 9.363 | -0.38 | -3.89 | 10.071999 | 10.134 | 9.273 | 4021 |
| 1726864020 | 9.742 | -0.69 | -6.63 | 10.3 | 10.318 | 9.742 | 2270 |
| 1726777560 | 10.433999 | -0.95 | -8.35 | 11.128 | 11.56 | 10.41 | 4542 |
| 1726691220 | 11.384 | 0.41 | 3.77 | 11.08 | 11.384 | 10.77 | 11759 |
| 1726604760 | 10.97 | 0.49 | 4.66 | 10.568 | 10.97 | 10.356 | 1694 |
| 1726518420 | 10.481999 | 0.18 | 1.73 | 10.44 | 10.736 | 9.98 | 7006 |
| 1726259160 | 10.304 | 0.61 | 6.27 | 9.798 | 10.327999 | 9.666 | 1321 |
| 1726172760 | 9.696 | -0.46 | -4.57 | 9.696 | 9.696 | 9.696 | 280 |
| 1726086360 | 10.16 | 0.62 | 6.50 | 9.599 | 10.276 | 9.599 | 2483 |
| 1725999960 | 9.5399999 | 0.18 | 1.91 | 9.353 | 9.5399999 | 9.27 | 3435 |
| 1725913620 | 9.361 | -0.27 | -2.79 | 9.59 | 9.59 | 9.294 | 1149 |
| 1725654360 | 9.63 | -0.6 | -5.88 | 9.903 | 9.903 | 9.439 | 3842 |
| 1725567960 | 10.231999 | -0.17 | -1.62 | 10.476 | 10.476 | 10.01 | 2287 |
| 1725481560 | 10.4 | 1.47 | 16.46 | 9.38 | 10.497999 | 9.38 | 1888 |
| 1725395160 | 8.93 | -1 | -10.04 | 9.94 | 9.94 | 8.913 | 2742 |
| 1725308760 | 9.927 | -0.18 | -1.81 | 10.148 | 10.148 | 9.927 | 39 |
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
