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 | 1.15 | 11.9791666667 | 9.6 | 13.27 | 9.5 | 64707 | 11.22806143 | CS |
| 4 | 2.04 | 23.4213547646 | 8.71 | 13.27 | 8.68 | 33429 | 10.08294656 | CS |
| 12 | 3.37 | 45.6639566396 | 7.38 | 13.27 | 7.33 | 17445 | 9.32529874 | CS |
| 26 | 3.41 | 46.4577656676 | 7.34 | 13.27 | 6.93 | 18099 | 8.24542835 | CS |
| 52 | 3.71 | 52.6988636364 | 7.04 | 13.27 | 6.28 | 18255 | 7.67119392 | CS |
| 156 | -1.37 | -11.303630363 | 12.12 | 13.765 | 6.28 | 9379 | 8.01853852 | CS |
| 260 | 3.45 | 47.2602739726 | 7.3 | 15.5 | 3.25 | 10791 | 8.94308713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 10.8 | -0.2 | -1.82 | 11 | 11.05 | 10.75 | 9976 |
| 1732746540 | 11 | -0.08 | -0.72 | 10.76 | 11.4899 | 10.76 | 29182 |
| 1732660140 | 11.08 | -0.12 | -1.05 | 11.4 | 11.48 | 10.88 | 24079 |
| 1732573560 | 11.1975 | -0.11 | -0.99 | 11.31 | 12 | 11.07 | 58874 |
| 1732314000 | 11.31 | 1.78 | 18.68 | 9.6 | 13.27 | 9.5 | 146692 |
| 1732227900 | 9.53 | 0.17 | 1.87 | 9.71 | 9.9 | 9.31 | 59098 |
| 1732141740 | 9.355 | -0.14 | -1.49 | 9.5399999 | 9.74 | 9.23 | 32718 |
| 1732054800 | 9.4965 | 0.02 | 0.17 | 9.53 | 9.92 | 9.46 | 35600 |
| 1731968640 | 9.48 | 0.29 | 3.16 | 9.225 | 9.6 | 9.225 | 35693 |
| 1731709260 | 9.19 | -0.26 | -2.75 | 9.49 | 9.49 | 9.11 | 17087 |
| 1731622800 | 9.45 | -0.05 | -0.53 | 9.4774999 | 9.55 | 9.43 | 5559 |
| 1731536760 | 9.5 | 0.48 | 5.32 | 9.1 | 9.65 | 9.0399999 | 40432 |
| 1731450480 | 9.02 | -0.14 | -1.53 | 9.16 | 9.16 | 9.02 | 25614 |
| 1731363600 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.3 | 9.11 | 46564 |
| 1731104400 | 9.1199999 | -0.04 | -0.44 | 9.24 | 9.24 | 8.8 | 6404 |
| 1731018540 | 9.16 | 0.13 | 1.45 | 9 | 9.27 | 9 | 7861 |
| 1730931600 | 9.0288 | 0.27 | 3.07 | 9 | 9.3 | 8.9 | 46432 |
| 1730845680 | 8.76 | -0.05 | -0.57 | 8.73 | 8.95 | 8.68 | 9501 |
| 1730759160 | 8.81 | 0.04 | 0.46 | 8.9 | 8.9292 | 8.81 | 4627 |
| 1730496420 | 8.77 | 0.01 | 0.11 | 8.71 | 8.8336 | 8.71 | 3136 |
| 1730409780 | 8.76 | -0.14 | -1.57 | 8.9 | 8.9 | 8.75 | 15474 |
| 1730323500 | 8.9 | 0.05 | 0.56 | 8.91 | 8.99 | 8.78 | 4425 |
| 1730237280 | 8.85 | 0.07 | 0.83 | 8.75 | 8.9243 | 8.75 | 23693 |
| 1730150880 | 8.7769999 | 0.43 | 5.11 | 8.6 | 8.85 | 8.52 | 16402 |
| 1729891500 | 8.35 | -0.4 | -4.57 | 8.757 | 8.885 | 8.32 | 13427 |
| 1729805160 | 8.75 | -0.06 | -0.68 | 8.71 | 8.89 | 8.7 | 3438 |
| 1729718940 | 8.81 | 0.06 | 0.69 | 8.75 | 8.99 | 8.75 | 5385 |
| 1729632300 | 8.75 | -0.23 | -2.51 | 8.96 | 8.96 | 8.75 | 2413 |
| 1729545600 | 8.975 | 0.16 | 1.87 | 8.71 | 9.077 | 8.71 | 9292 |
| 1729286400 | 8.81 | -0.29 | -3.19 | 9.135 | 9.135 | 8.81 | 3587 |
| 1729200000 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.23 | 9.06 | 17661 |
| 1729113960 | 9.11 | 0.41 | 4.71 | 8.7425 | 9.23 | 8.66 | 8732 |
| 1729027680 | 8.7 | -0.21 | -2.36 | 9 | 9.05 | 8.6199999 | 6753 |
| 1728941220 | 8.91 | 0.26 | 3.01 | 8.68 | 8.93 | 8.68 | 14410 |
| 1728681900 | 8.65 | 0.1 | 1.15 | 8.65 | 8.65 | 8.65 | 819 |
| 1728595560 | 8.552 | 0.14 | 1.69 | 8.41 | 8.57 | 8.41 | 2253 |
| 1728508800 | 8.41 | -0.04 | -0.52 | 8.345 | 8.4804 | 8.345 | 6379 |
| 1728422580 | 8.454 | 0.05 | 0.65 | 8.5399999 | 8.5399999 | 8.39 | 1983 |
| 1728336000 | 8.3995 | 0.13 | 1.57 | 8.25 | 8.4 | 8.25 | 5516 |
| 1728077220 | 8.27 | -0.04 | -0.48 | 8.31 | 8.3699999 | 8.27 | 4356 |
| 1727990760 | 8.31 | -0.02 | -0.24 | 8.391 | 8.5 | 8.26 | 11321 |
| 1727904000 | 8.33 | 0.08 | 0.97 | 8.24 | 8.33 | 8.24 | 523 |
| 1727818140 | 8.25 | -0.06 | -0.72 | 8.25 | 8.25 | 8.25 | 1137 |
| 1727731380 | 8.31 | 0.34 | 4.27 | 8.39 | 8.39 | 8.22 | 8480 |
| 1727472000 | 7.97 | 0.06 | 0.76 | 7.91 | 8.09 | 7.62 | 4373 |
| 1727386200 | 7.91 | 0.38 | 5.01 | 7.84 | 7.94 | 7.84 | 16242 |
| 1727299200 | 7.5327 | -0.22 | -2.80 | 7.68 | 7.84 | 7.53 | 10448 |
| 1727212800 | 7.75 | 0.17 | 2.24 | 7.59 | 7.75 | 7.59 | 9466 |
| 1727126940 | 7.58 | 0.08 | 1.07 | 7.5 | 7.59 | 7.49 | 9852 |
| 1726867200 | 7.5 | 0.05 | 0.67 | 7.4625 | 7.515 | 7.45 | 2190 |
| 1726781220 | 7.45 | 0.01 | 0.13 | 7.42 | 7.5 | 7.42 | 8089 |
| 1726694460 | 7.44 | 0.03 | 0.40 | 7.44 | 7.5 | 7.41 | 2162 |
| 1726608240 | 7.41 | -0.01 | -0.13 | 7.5 | 7.57 | 7.41 | 3106 |
| 1726521720 | 7.42 | -0.1 | -1.33 | 7.595 | 7.595 | 7.33 | 19924 |
| 1726262940 | 7.52 | 0.03 | 0.40 | 7.49 | 7.56 | 7.49 | 2254 |
| 1726176540 | 7.49 | 0.02 | 0.27 | 7.47 | 7.51 | 7.46 | 23592 |
| 1726090140 | 7.47 | -0.13 | -1.71 | 7.6 | 7.6 | 7.47 | 36203 |
| 1726003500 | 7.6 | 0.17 | 2.29 | 7.46 | 8.09 | 7.43 | 20877 |
| 1725917160 | 7.43 | 0.01 | 0.13 | 7.45 | 7.5356 | 7.34 | 33519 |
| 1725658020 | 7.42 | -0.03 | -0.40 | 7.38 | 7.45 | 7.38 | 3955 |
| 1725571440 | 7.45 | 0.1 | 1.36 | 7.375 | 7.45 | 7.375 | 6245 |
| 1725485040 | 7.35 | -0.04 | -0.54 | 7.4 | 7.45 | 7.35 | 2607 |
| 1725398880 | 7.39 | 0 | 0.00 | 7.34 | 7.39 | 7.34 | 1424 |
| 1725053340 | 7.39 | 0 | 0.00 | 7.3932 | 7.42 | 7.39 | 11898 |
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
