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 | 0.5 | 6.41025641026 | 7.8 | 8.4499999 | 7.5 | 3855 | 7.85990557 | DE |
| 4 | -0.39 | -4.48791714614 | 8.69 | 8.69 | 7.22 | 4719 | 7.93812182 | DE |
| 12 | -0.21 | -2.46768507638 | 8.51 | 10.18 | 7.22 | 5370 | 8.34322228 | DE |
| 26 | -2.1 | -20.1923076923 | 10.4 | 11.88 | 7.22 | 5872 | 8.89044037 | DE |
| 52 | 3.3 | 66 | 5 | 13.3 | 4.32 | 10061 | 8.76753979 | DE |
| 156 | 6.612 | 391.706161137 | 1.688 | 13.3 | 1.13 | 5943 | 7.14675427 | DE |
| 260 | 0.8 | 10.6666666667 | 7.5 | 13.3 | 1.13 | 4260 | 6.5220981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.15 | -0.02 | -0.24 | 8.13 | 8.4499999 | 8.13 | 3177 |
| 1732829220 | 8.17 | 0.11 | 1.36 | 8.05 | 8.17 | 8.05 | 1000 |
| 1732742820 | 8.06 | 0.56 | 7.47 | 8.01 | 8.1199999 | 8 | 6111 |
| 1732656420 | 7.5 | -0.15 | -1.96 | 7.78 | 7.78 | 7.5 | 3790 |
| 1732570020 | 7.65 | -0.6 | -7.27 | 7.8 | 8.1199999 | 7.65 | 5195 |
| 1732310820 | 8.25 | 0.3 | 3.77 | 7.98 | 8.25 | 7.75 | 5044 |
| 1732224420 | 7.95 | 0.25 | 3.25 | 7.73 | 7.95 | 7.56 | 2304 |
| 1732138020 | 7.7 | 0.03 | 0.39 | 7.74 | 8 | 7.65 | 8400 |
| 1732051620 | 7.67 | 0.17 | 2.27 | 7.48 | 7.67 | 7.45 | 5728 |
| 1731965220 | 7.5 | -0.3 | -3.85 | 7.78 | 7.81 | 7.22 | 12948 |
| 1731705960 | 7.8 | -0.26 | -3.23 | 8.15 | 8.3699999 | 7.8 | 3268 |
| 1731619560 | 8.06 | 0.19 | 2.41 | 8.0399999 | 8.08 | 7.94 | 7465 |
| 1731533160 | 7.87 | -0.09 | -1.13 | 7.99 | 7.99 | 7.77 | 3040 |
| 1731446820 | 7.96 | -0.44 | -5.24 | 8.3 | 8.3 | 7.75 | 10959 |
| 1731360420 | 8.4 | -0.14 | -1.64 | 8.39 | 8.49 | 8.21 | 6063 |
| 1731101220 | 8.5399999 | 0.16 | 1.91 | 8.46 | 8.5399999 | 8.41 | 2900 |
| 1731014760 | 8.38 | 0.06 | 0.72 | 8.34 | 8.38 | 8.33 | 1180 |
| 1730928360 | 8.32 | -0.26 | -3.03 | 8.43 | 8.57 | 8.21 | 1442 |
| 1730841960 | 8.58 | -0.05 | -0.58 | 8.5 | 8.58 | 8.4 | 265 |
| 1730755560 | 8.63 | -0.07 | -0.80 | 8.69 | 8.69 | 8.48 | 4100 |
| 1730496360 | 8.6999999 | 0.14 | 1.64 | 8.58 | 8.89 | 8.48 | 3097 |
| 1730409960 | 8.56 | -0.12 | -1.38 | 8.69 | 8.69 | 8.5 | 924 |
| 1730323560 | 8.68 | -0.17 | -1.92 | 8.86 | 8.86 | 8.4499999 | 4796 |
| 1730237160 | 8.85 | -0.27 | -2.96 | 9.35 | 9.35 | 8.8 | 3484 |
| 1730150760 | 9.1199999 | -0.12 | -1.30 | 9.31 | 9.35 | 9.1199999 | 3460 |
| 1729888020 | 9.24 | 0.24 | 2.67 | 9.1999999 | 9.35 | 9.15 | 1127 |
| 1729801560 | 9 | -0.38 | -4.05 | 9.3 | 9.3 | 8.9499999 | 4416 |
| 1729715160 | 9.38 | -0.19 | -1.99 | 9.48 | 9.48 | 9.26 | 2189 |
| 1729628760 | 9.57 | -0.07 | -0.73 | 9.63 | 9.73 | 9.5399999 | 4577 |
| 1729542360 | 9.64 | -0.16 | -1.63 | 10.06 | 10.119999 | 9.49 | 5530 |
| 1729283160 | 9.8 | 1.48 | 17.79 | 8.47 | 10.18 | 8.36 | 13939 |
| 1729196760 | 8.32 | -0.27 | -3.14 | 8.49 | 8.57 | 8.32 | 2708 |
| 1729110360 | 8.59 | -0.26 | -2.94 | 8.97 | 9.0399999 | 8.36 | 4917 |
| 1729023960 | 8.85 | 0.69 | 8.46 | 8.56 | 8.9 | 8.41 | 4910 |
| 1728937620 | 8.16 | 0.23 | 2.90 | 8.1 | 8.22 | 7.8 | 4851 |
| 1728678360 | 7.93 | 0.33 | 4.34 | 7.87 | 7.93 | 7.73 | 3327 |
| 1728591960 | 7.6 | -0.6 | -7.32 | 7.95 | 7.95 | 7.25 | 19777 |
| 1728505560 | 8.1999999 | -0.04 | -0.49 | 8.27 | 8.27 | 7.9 | 12023 |
| 1728419160 | 8.24 | 0.19 | 2.36 | 8.15 | 8.31 | 8.02 | 8124 |
| 1728332760 | 8.05 | -0.12 | -1.47 | 8.21 | 8.21 | 8.05 | 3238 |
| 1728073560 | 8.17 | -0.22 | -2.62 | 8.58 | 8.6 | 8.11 | 7885 |
| 1727987220 | 8.39 | 0 | 0.00 | 8.5299999 | 8.63 | 8.34 | 2505 |
| 1727900820 | 8.39 | -0.06 | -0.71 | 8.25 | 8.57 | 8.25 | 2909 |
| 1727814420 | 8.4499999 | 0.17 | 2.05 | 8.41 | 8.4499999 | 8.38 | 1157 |
| 1727728020 | 8.2799999 | -0.18 | -2.13 | 8.46 | 8.46 | 8.27 | 1745 |
| 1727468760 | 8.46 | 0.36 | 4.44 | 8.08 | 8.5299999 | 7.96 | 8679 |
| 1727382360 | 8.1 | 0.13 | 1.63 | 7.92 | 8.1999999 | 7.89 | 4524 |
| 1727295960 | 7.97 | -0.07 | -0.87 | 8.02 | 8.02 | 7.79 | 13108 |
| 1727209560 | 8.0399999 | -0.3 | -3.60 | 8.23 | 8.23 | 8.0299999 | 14841 |
| 1727123160 | 8.34 | -0.46 | -5.23 | 8.83 | 8.83 | 8.0399999 | 3613 |
| 1726864020 | 8.8 | 0.55 | 6.67 | 8.43 | 9.3 | 8.0399999 | 30578 |
| 1726777560 | 8.25 | -0.72 | -8.03 | 8 | 8.64 | 7.9 | 10189 |
| 1726691220 | 8.97 | 0.31 | 3.58 | 8.75 | 8.97 | 8.6 | 2574 |
| 1726604760 | 8.66 | -0.03 | -0.35 | 8.76 | 8.86 | 8.66 | 772 |
| 1726518420 | 8.69 | -0.46 | -5.03 | 8.85 | 8.88 | 8.57 | 1184 |
| 1726259160 | 9.15 | 0.77 | 9.19 | 8.33 | 9.15 | 8.23 | 2870 |
| 1726172760 | 8.38 | -0.12 | -1.41 | 8.36 | 8.49 | 8.22 | 1053 |
| 1726086360 | 8.5 | -0.03 | -0.35 | 8.58 | 8.69 | 8.44 | 2226 |
| 1725999960 | 8.5299999 | -0.22 | -2.51 | 8.72 | 9.1199999 | 8.5 | 2710 |
| 1725913620 | 8.75 | 0.1 | 1.16 | 8.51 | 8.75 | 8.41 | 1266 |
| 1725654360 | 8.65 | 0.25 | 2.98 | 8.38 | 8.73 | 8.2899999 | 2306 |
| 1725567960 | 8.4 | -0.63 | -6.98 | 8.98 | 8.98 | 8.15 | 3223 |
| 1725481560 | 9.0299999 | -0.2 | -2.17 | 9.06 | 9.1999999 | 9.02 | 950 |
| 1725395160 | 9.23 | -0.34 | -3.55 | 9.35 | 9.46 | 9.23 | 4959 |
| 1725308760 | 9.57 | 0.77 | 8.75 | 8.81 | 9.88 | 8.8 | 12672 |
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
