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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 45.42 | 1.48 | 3.37 | 43.84 | 45.46 | 43.8 | 21905 |
| 1732742820 | 43.94 | 0.76 | 1.76 | 43.32 | 44.14 | 42.68 | 16357 |
| 1732656420 | 43.18 | 0.9 | 2.13 | 42.28 | 43.22 | 41.24 | 14891 |
| 1732570020 | 42.28 | 2.48 | 6.23 | 39.92 | 42.42 | 39.9 | 25854 |
| 1732310820 | 39.799999 | 3.28 | 8.98 | 36.78 | 40.76 | 36.619999 | 26786 |
| 1732224420 | 36.52 | -0.86 | -2.30 | 37.02 | 37.18 | 36.52 | 12426 |
| 1732138020 | 37.38 | -0.14 | -0.37 | 37.64 | 38.18 | 36.7 | 12394 |
| 1732051620 | 37.52 | -0.66 | -1.73 | 37.86 | 38.08 | 37.52 | 4668 |
| 1731965220 | 38.18 | -0.54 | -1.39 | 38.36 | 38.86 | 37.799999 | 10307 |
| 1731705960 | 38.72 | -1.46 | -3.63 | 40.38 | 40.38 | 38.22 | 16856 |
| 1731619560 | 40.18 | 0.34 | 0.85 | 39.24 | 40.58 | 37.619999 | 16153 |
| 1731533160 | 39.84 | 1.32 | 3.43 | 38.76 | 40.4 | 38.76 | 11091 |
| 1731446820 | 38.52 | -0.82 | -2.08 | 39.22 | 39.7 | 38.36 | 6877 |
| 1731360420 | 39.34 | -0.28 | -0.71 | 39.88 | 40.36 | 39.24 | 6422 |
| 1731101220 | 39.619999 | 0.36 | 0.92 | 39.76 | 40.1 | 39.36 | 5388 |
| 1731014760 | 39.26 | 1.56 | 4.14 | 38.28 | 39.96 | 37.92 | 9431 |
| 1730928360 | 37.7 | -1.12 | -2.89 | 38.7 | 39.92 | 37.7 | 8993 |
| 1730841960 | 38.82 | 0.2 | 0.52 | 39.02 | 39.119999 | 38.32 | 4421 |
| 1730755560 | 38.619999 | -0.3 | -0.77 | 38.7 | 39.26 | 38.619999 | 8226 |
| 1730496360 | 38.92 | -0.42 | -1.07 | 39.42 | 39.54 | 38.799999 | 8618 |
| 1730409960 | 39.34 | -0.84 | -2.09 | 39.82 | 40.14 | 38.9 | 21763 |
| 1730323560 | 40.18 | -1.86 | -4.42 | 42.44 | 42.44 | 39.82 | 16800 |
| 1730237160 | 42.04 | 0.18 | 0.43 | 42.08 | 42.68 | 41.44 | 12887 |
| 1730150760 | 41.86 | -0.42 | -0.99 | 42.08 | 42.58 | 41.46 | 12764 |
| 1729888020 | 42.28 | -0.94 | -2.17 | 43.76 | 43.88 | 42.02 | 14248 |
| 1729801560 | 43.22 | -0.48 | -1.10 | 44.32 | 44.32 | 43.22 | 8965 |
| 1729715160 | 43.7 | -0.28 | -0.64 | 44.4 | 44.74 | 43.42 | 11803 |
| 1729628760 | 43.98 | -0.5 | -1.12 | 44.6 | 45 | 43.98 | 9750 |
| 1729542360 | 44.48 | 0.38 | 0.86 | 44 | 45.2 | 43.88 | 11714 |
| 1729283160 | 44.1 | 1.22 | 2.85 | 42.42 | 44.7 | 42.42 | 22114 |
| 1729196760 | 42.88 | 0.72 | 1.71 | 41.5 | 42.92 | 41.5 | 10622 |
| 1729110360 | 42.159999 | 0.44 | 1.05 | 41.84 | 42.68 | 41.479999 | 15754 |
| 1729023960 | 41.72 | -0.44 | -1.04 | 42.299999 | 42.68 | 41.5 | 14208 |
| 1728937620 | 42.159999 | 0.08 | 0.19 | 41.54 | 42.84 | 41.52 | 13642 |
| 1728678360 | 42.08 | 1.6 | 3.95 | 40.479999 | 42.18 | 40.479999 | 13943 |
| 1728591960 | 40.479999 | -1 | -2.41 | 41.24 | 41.479999 | 40.46 | 11266 |
| 1728505560 | 41.479999 | 0.54 | 1.32 | 40.9 | 41.54 | 40.78 | 7005 |
| 1728419160 | 40.94 | 0.44 | 1.09 | 40.159999 | 41.619999 | 40.04 | 12728 |
| 1728332760 | 40.5 | -1.52 | -3.62 | 42.02 | 42.02 | 40.119999 | 29180 |
| 1728073560 | 42.02 | -0.2 | -0.47 | 42.299999 | 42.619999 | 41.64 | 20413 |
| 1727987220 | 42.22 | -3.56 | -7.78 | 40.299999 | 42.78 | 39.799999 | 35543 |
| 1727900820 | 45.78 | 1.58 | 3.57 | 44.18 | 45.98 | 43.52 | 12613 |
| 1727814420 | 44.2 | -0.98 | -2.17 | 45.18 | 45.2 | 43.54 | 13004 |
| 1727728020 | 45.18 | 0.62 | 1.39 | 45.1 | 45.76 | 44.54 | 17667 |
| 1727468760 | 44.56 | -0.28 | -0.62 | 44.84 | 45.48 | 44.1 | 21173 |
| 1727382360 | 44.84 | 1.46 | 3.37 | 43.88 | 44.84 | 43.54 | 13853 |
| 1727295960 | 43.38 | -0.08 | -0.18 | 43.28 | 44.48 | 43.02 | 14273 |
| 1727209560 | 43.46 | -0.7 | -1.59 | 44.48 | 44.82 | 42.72 | 8368 |
| 1727123160 | 44.16 | 0.94 | 2.17 | 43.28 | 44.72 | 42.7 | 11319 |
| 1726864020 | 43.22 | -0.66 | -1.50 | 43.84 | 44.8 | 43.22 | 6360 |
| 1726777560 | 43.88 | 2.32 | 5.58 | 42.22 | 44.48 | 42.02 | 15451 |
| 1726691220 | 41.56 | -0.16 | -0.38 | 41.52 | 41.96 | 41.4 | 4854 |
| 1726604760 | 41.72 | 0.08 | 0.19 | 41.04 | 43 | 41.04 | 6351 |
| 1726518420 | 41.64 | 0.38 | 0.92 | 41.2 | 41.7 | 40.94 | 3015 |
| 1726259160 | 41.26 | 0.6 | 1.48 | 40.46 | 41.58 | 40.44 | 5681 |
| 1726172760 | 40.659999 | 0.24 | 0.59 | 40.659999 | 41.4 | 40.22 | 5950 |
| 1726086360 | 40.42 | 0.18 | 0.45 | 40.78 | 41.44 | 40.36 | 2309 |
| 1725999960 | 40.24 | -1.38 | -3.32 | 41.24 | 41.299999 | 40.22 | 3730 |
| 1725913620 | 41.619999 | 1.04 | 2.56 | 40.22 | 41.619999 | 40.22 | 4144 |
| 1725654360 | 40.58 | -0.72 | -1.74 | 41.2 | 41.5 | 40.2 | 2545 |
| 1725567960 | 41.299999 | -0.16 | -0.39 | 41.46 | 42.02 | 41.159999 | 1886 |
| 1725481560 | 41.46 | -0.5 | -1.19 | 41.06 | 42.479999 | 41.06 | 4685 |
| 1725395160 | 41.96 | -0.68 | -1.59 | 42.72 | 43.16 | 41.32 | 5135 |
| 1725308760 | 42.64 | -1.12 | -2.56 | 43.02 | 43.54 | 41.46 | 9862 |
| 1725049560 | 43.76 | 0.38 | 0.88 | 43.18 | 43.78 | 43 | 2645 |
| 1724963160 | 43.38 | -0.72 | -1.63 | 44.5 | 44.68 | 42.72 | 8256 |
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
