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 | -0.0023 | -0.0606492102418 | 3.7923 | 3.99 | 3.65 | 11140 | 3.78054992 | CS |
| 4 | -0.26 | -6.41975308642 | 4.05 | 4.94 | 3.65 | 15388 | 4.01272393 | CS |
| 12 | -0.36 | -8.67469879518 | 4.15 | 4.94 | 3.65 | 11234 | 4.0759638 | CS |
| 26 | 0.19 | 5.27777777778 | 3.6 | 4.94 | 3.5444 | 8556 | 4.04345626 | CS |
| 52 | -0.0097 | -0.25528331184 | 3.7997 | 5.14 | 3.52 | 7319 | 4.00475262 | CS |
| 156 | -1.9561 | -34.0422199405 | 5.7461 | 6.0454 | 3.4 | 6651 | 4.06578889 | CS |
| 260 | -1.9561 | -34.0422199405 | 5.7461 | 6.0454 | 3.4 | 6525 | 4.06578889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 3.79 | 0 | 0.00 | 3.79 | 3.8 | 3.73 | 12598 |
| 1732314000 | 3.79 | 0.14 | 3.84 | 3.8 | 3.8 | 3.79 | 9445 |
| 1732227900 | 3.65 | -0.16 | -4.20 | 3.8279 | 3.8279 | 3.65 | 8434 |
| 1732141740 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 9550 |
| 1732054800 | 3.81 | 0.01 | 0.26 | 3.7924 | 3.99 | 3.7924 | 18070 |
| 1731968640 | 3.8 | 0.05 | 1.33 | 3.7923 | 3.86 | 3.7923 | 10200 |
| 1731709260 | 3.75 | -0.1 | -2.60 | 3.8 | 3.8 | 3.73 | 4976 |
| 1731622800 | 3.85 | -0.08 | -2.12 | 3.98 | 3.99 | 3.85 | 15688 |
| 1731536760 | 3.9332 | 0.03 | 0.85 | 3.941 | 4 | 3.9 | 34581 |
| 1731450480 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.85 | 6200 |
| 1731363600 | 4 | -0.6 | -13.04 | 3.95 | 4 | 3.9272 | 31409 |
| 1731104400 | 4.6 | 0.61 | 15.29 | 3.92 | 4.6 | 3.8468 | 16859 |
| 1731018540 | 3.99 | 0.07 | 1.79 | 3.95 | 3.99 | 3.95 | 14099 |
| 1730931600 | 3.92 | -0.33 | -7.76 | 4 | 4 | 3.92 | 19599 |
| 1730845680 | 4.25 | 0.23 | 5.72 | 4.01 | 4.25 | 3.96 | 10020 |
| 1730759160 | 4.0199999 | -0.92 | -18.62 | 4.48 | 4.48 | 4.0199999 | 11595 |
| 1730496420 | 4.94 | 0.92 | 22.89 | 4.03 | 4.94 | 4.0199999 | 6050 |
| 1730409780 | 4.0199999 | -0.09 | -2.07 | 4.12 | 4.29 | 4 | 12115 |
| 1730323500 | 4.105 | 0.08 | 1.94 | 4.0579 | 4.105 | 3.97 | 16744 |
| 1730237280 | 4.0267 | -0.05 | -1.28 | 4.11 | 4.11 | 4 | 5400 |
| 1730150880 | 4.079 | 0.03 | 0.72 | 4.05 | 4.19 | 4 | 46725 |
| 1729891500 | 4.05 | 0.05 | 1.25 | 3.98 | 4.0533 | 3.98 | 3100 |
| 1729805160 | 4 | -0.05 | -1.23 | 4.0599999 | 4.18 | 4 | 6400 |
| 1729718940 | 4.05 | 0.01 | 0.25 | 4.47 | 4.47 | 4.04 | 11015 |
| 1729632300 | 4.04 | 0.01 | 0.25 | 4.05 | 4.17 | 4.0264 | 26963 |
| 1729545600 | 4.03 | -0.02 | -0.58 | 4.0754339 | 4.0754339 | 4 | 3391 |
| 1729286400 | 4.0534 | 0 | 0.08 | 4.03 | 4.0534 | 4.03 | 2660 |
| 1729200000 | 4.05 | -0.1 | -2.41 | 4.0724 | 4.0724 | 4.05 | 1750 |
| 1729113960 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 304 |
| 1729027680 | 4.15 | 0.01 | 0.24 | 4.15 | 4.15 | 4.15 | 50400 |
| 1728941220 | 4.14 | 0.05 | 1.22 | 4.14 | 4.14 | 4.14 | 400 |
| 1728681900 | 4.09 | 0.04 | 0.99 | 4.0891 | 4.09 | 4.0891 | 893 |
| 1728595560 | 4.05 | 0.15 | 3.78 | 4.0694 | 4.1 | 4.05 | 17000 |
| 1728508800 | 3.9025 | -0.54 | -12.11 | 3.9025 | 3.9025 | 3.9025 | 7800 |
| 1728422400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728336000 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 504 |
| 1728077220 | 4.4 | 0.27 | 6.54 | 4.1426999 | 4.4 | 4.08 | 19604 |
| 1727990760 | 4.13 | -0.02 | -0.48 | 4.12 | 4.13 | 4.12 | 12169 |
| 1727904000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1550 |
| 1727818140 | 4.15 | -0.01 | -0.12 | 4.154 | 4.154 | 4.15 | 2500 |
| 1727731380 | 4.155 | -0.04 | -1.06 | 4.155 | 4.155 | 4.155 | 2800 |
| 1727472000 | 4.1997 | -0.1 | -2.33 | 4.2 | 4.2 | 4.1894 | 9238 |
| 1727386200 | 4.3 | 0.12 | 2.87 | 4.2 | 4.3 | 4.2 | 22500 |
| 1727299200 | 4.18 | 0.11 | 2.70 | 4.0954 | 4.28 | 4.0954 | 52127 |
| 1727212800 | 4.07 | -0.03 | -0.73 | 4.07 | 4.07 | 4.07 | 500 |
| 1727126940 | 4.1 | 0.03 | 0.80 | 4.1 | 4.1 | 4.1 | 1500 |
| 1726867200 | 4.0675 | -0.01 | -0.31 | 4.0675 | 4.0675 | 4.0675 | 241 |
| 1726781340 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726694940 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726608540 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726522140 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726262940 | 4.0801999 | 0 | 0.00 | 4.0801999 | 4.0801999 | 4.0801999 | 0 |
| 1726176540 | 4.0801999 | 0.07 | 1.75 | 4.0801999 | 4.0801999 | 4.0801999 | 2540 |
| 1726090140 | 4.01 | 0 | 0.02 | 4.15 | 4.15 | 4.01 | 1421 |
| 1726003500 | 4.009 | -0.19 | -4.55 | 3.9963 | 4.009 | 3.9963 | 367 |
| 1725917040 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1725657840 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1725571440 | 4.2 | 0.08 | 1.99 | 4.2 | 4.2 | 4.2 | 1644 |
| 1725485040 | 4.1179 | -0.01 | -0.29 | 4.1179 | 4.1179 | 4.1179 | 250 |
| 1725398880 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.13 | 1650 |
| 1725053340 | 4.15 | 0.1 | 2.47 | 4.12 | 4.15 | 4.12 | 1064 |
| 1724966760 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1724880360 | 4.05 | -0.1 | -2.41 | 4.05 | 4.05 | 4.05 | 500 |
| 1724794080 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1203 |
| 1724707740 | 4.15 | -0.04 | -0.92 | 4.18 | 4.18 | 4.15 | 10150 |
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
