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 | 0.07 | 0.682261208577 | 10.26 | 10.64 | 10 | 170756 | 10.25542208 | CS |
| 4 | 1.02 | 10.9559613319 | 9.31 | 10.64 | 8.96 | 176439 | 9.82821721 | CS |
| 12 | 1.71 | 19.837587007 | 8.62 | 10.64 | 8.62 | 157335 | 9.45211325 | CS |
| 26 | 2.82 | 37.5499334221 | 7.51 | 10.64 | 7.1 | 136031 | 8.70510931 | CS |
| 52 | 3.56 | 52.5849335303 | 6.77 | 10.64 | 6.63 | 136444 | 8.01208336 | CS |
| 156 | 3.36 | 48.2065997131 | 6.97 | 10.64 | 5.75 | 153184 | 7.2747816 | CS |
| 260 | 1.86 | 21.9598583235 | 8.47 | 10.64 | 4.9 | 213606 | 6.87163683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 10.33 | 0.03 | 0.29 | 10.26 | 10.33 | 10.17 | 102582 |
| 1732574400 | 10.3 | -0.08 | -0.77 | 10.41 | 10.64 | 10.3 | 203042 |
| 1732315200 | 10.38 | 0.04 | 0.39 | 10.27 | 10.44 | 10.27 | 146939 |
| 1732228800 | 10.34 | 0.1 | 0.98 | 10.26 | 10.35 | 10.16 | 126674 |
| 1732142400 | 10.24 | 0.15 | 1.49 | 10.05 | 10.36 | 10 | 162094 |
| 1732056000 | 10.09 | -0.24 | -2.32 | 10.26 | 10.27 | 10.09 | 215029 |
| 1731969600 | 10.33 | 0.19 | 1.87 | 10.14 | 10.38 | 10.13 | 121479 |
| 1731710400 | 10.14 | 0.13 | 1.30 | 9.99 | 10.2 | 9.99 | 155352 |
| 1731624000 | 10.01 | -0.17 | -1.67 | 10.18 | 10.2 | 9.99 | 175165 |
| 1731537600 | 10.18 | 0.7 | 7.38 | 9.76 | 10.43 | 9.68 | 706441 |
| 1731451200 | 9.48 | -0.09 | -0.94 | 9.51 | 9.64 | 9.46 | 226613 |
| 1731364800 | 9.57 | 0.16 | 1.70 | 9.41 | 9.63 | 9.41 | 155417 |
| 1731105600 | 9.41 | 0.04 | 0.43 | 9.3699999 | 9.45 | 9.3 | 306073 |
| 1731019200 | 9.3699999 | 0.14 | 1.52 | 9.2 | 9.3699999 | 9.2 | 199016 |
| 1730932800 | 9.23 | 0.09 | 0.98 | 9.13 | 9.23 | 9.0399999 | 94577 |
| 1730846400 | 9.14 | 0.02 | 0.22 | 9.1199999 | 9.14 | 8.96 | 91917 |
| 1730760000 | 9.1199999 | 0.06 | 0.66 | 9.14 | 9.24 | 9.1199999 | 101478 |
| 1730497200 | 9.06 | -0.14 | -1.52 | 9.21 | 9.21 | 9.06 | 102556 |
| 1730410800 | 9.2 | -0.04 | -0.43 | 9.24 | 9.24 | 9.15 | 66983 |
| 1730324400 | 9.24 | 0.03 | 0.33 | 9.19 | 9.25 | 9.14 | 87284 |
| 1730238000 | 9.21 | -0.13 | -1.39 | 9.31 | 9.31 | 9.1199999 | 84654 |
| 1730151600 | 9.34 | 0.12 | 1.30 | 9.17 | 9.4 | 9.17 | 133241 |
| 1729892400 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.36 | 9.2 | 54648 |
| 1729806000 | 9.2899999 | 0.13 | 1.42 | 9.19 | 9.3 | 9.13 | 75651 |
| 1729719600 | 9.16 | 0.04 | 0.44 | 9.16 | 9.19 | 9.09 | 49805 |
| 1729633200 | 9.1199999 | -0.03 | -0.33 | 9.11 | 9.14 | 9.0399999 | 69655 |
| 1729546800 | 9.15 | -0.16 | -1.72 | 9.2899999 | 9.3 | 9.1 | 79954 |
| 1729287600 | 9.31 | 0.01 | 0.11 | 9.3 | 9.36 | 9.27 | 79597 |
| 1729201200 | 9.3 | -0.04 | -0.43 | 9.33 | 9.35 | 9.27 | 45607 |
| 1729114800 | 9.34 | 0 | 0.00 | 9.33 | 9.4 | 9.32 | 74497 |
| 1729028400 | 9.34 | 0.19 | 2.08 | 9.15 | 9.35 | 9.15 | 114400 |
| 1728682800 | 9.15 | -0.05 | -0.54 | 9.23 | 9.23 | 9.13 | 53539 |
| 1728596400 | 9.2 | -0.13 | -1.39 | 9.25 | 9.27 | 9.15 | 74405 |
| 1728510000 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1728423600 | 9.33 | 0.2 | 2.19 | 9.13 | 9.3699999 | 9.13 | 145584 |
| 1728337200 | 9.13 | 0 | 0.00 | 9.11 | 9.14 | 9.02 | 129745 |
| 1728078000 | 9.13 | -0.05 | -0.54 | 9.21 | 9.22 | 9.1199999 | 45403 |
| 1727991600 | 9.18 | 0.03 | 0.33 | 9.1199999 | 9.18 | 9.05 | 165052 |
| 1727905200 | 9.15 | -0.3 | -3.17 | 9.42 | 9.44 | 9.13 | 52604 |
| 1727818800 | 9.45 | -0.03 | -0.32 | 9.45 | 9.52 | 9.4 | 133746 |
| 1727730000 | 9.48 | 0.12 | 1.28 | 9.32 | 9.5 | 9.32 | 195384 |
| 1727473200 | 9.36 | -0.02 | -0.21 | 9.34 | 9.45 | 9.2899999 | 192736 |
| 1727386800 | 9.38 | 0.05 | 0.54 | 9.35 | 9.41 | 9.32 | 65921 |
| 1727300400 | 9.33 | -0.03 | -0.32 | 9.38 | 9.4 | 9.2899999 | 99959 |
| 1727214000 | 9.36 | 0.05 | 0.54 | 9.3 | 9.36 | 9.24 | 139174 |
| 1727127600 | 9.31 | 0 | 0.00 | 9.38 | 9.38 | 9.24 | 80064 |
| 1726868400 | 9.31 | 0.03 | 0.32 | 9.21 | 9.31 | 9.19 | 160877 |
| 1726782000 | 9.28 | -0.09 | -0.96 | 9.4 | 9.44 | 9.26 | 146350 |
| 1726695600 | 9.3699999 | 0.09 | 0.97 | 9.28 | 9.52 | 9.25 | 221704 |
| 1726609200 | 9.28 | 0 | 0.00 | 9.2899999 | 9.45 | 9.28 | 159185 |
| 1726522800 | 9.28 | -0.12 | -1.28 | 9.41 | 9.48 | 9.28 | 230662 |
| 1726263600 | 9.4 | -0.01 | -0.11 | 9.4 | 9.47 | 9.36 | 213353 |
| 1726177200 | 9.41 | 0.29 | 3.18 | 9.14 | 9.44 | 9.13 | 441859 |
| 1726090800 | 9.1199999 | 0.22 | 2.47 | 9.01 | 9.14 | 8.95 | 171420 |
| 1726004400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1725918000 | 8.9 | 0.06 | 0.68 | 8.84 | 8.95 | 8.7899999 | 232151 |
| 1725658800 | 8.84 | -0.04 | -0.45 | 8.82 | 8.95 | 8.77 | 156046 |
| 1725572400 | 8.88 | -0.26 | -2.84 | 9.11 | 9.16 | 8.86 | 139735 |
| 1725486000 | 9.14 | 0.23 | 2.58 | 8.92 | 9.16 | 8.91 | 398949 |
| 1725399600 | 8.91 | 0.25 | 2.89 | 8.6199999 | 8.92 | 8.6199999 | 361547 |
| 1725054000 | 8.66 | -0.01 | -0.12 | 8.61 | 8.7 | 8.61 | 161241 |
| 1724967600 | 8.67 | 0.01 | 0.12 | 8.67 | 8.77 | 8.65 | 162629 |
| 1724881200 | 8.66 | -0.02 | -0.23 | 8.69 | 8.7 | 8.57 | 115830 |
| 1724794800 | 8.68 | -0.04 | -0.46 | 8.66 | 8.78 | 8.65 | 141359 |
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
