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 | 1.45 | 3.1453362256 | 46.1 | 47.55 | 46.1 | 79043 | 46.49602012 | DE |
| 4 | 4.85 | 11.3583138173 | 42.7 | 47.55 | 41.45 | 57061 | 45.69450445 | DE |
| 12 | 7.55 | 18.875 | 40 | 47.55 | 38.15 | 164871 | 40.51457496 | DE |
| 26 | 7.95 | 20.0757575758 | 39.6 | 47.55 | 36.45 | 180511 | 39.84563542 | DE |
| 52 | 18.05 | 61.186440678 | 29.5 | 47.55 | 29.5 | 342925 | 35.32292691 | DE |
| 156 | 1.63 | 3.54965156794 | 45.92 | 49.875 | 25.4 | 588075 | 32.55480843 | DE |
| 260 | 14.1525 | 42.3759263418 | 33.3975 | 49.875 | 17.724 | 392452 | 32.64383386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 47.55 | 0.15 | 0.32 | 47.55 | 47.55 | 47.55 | 20100 |
| 1732555800 | 47.4 | 0.35 | 0.74 | 47.4 | 47.4 | 47.4 | 26654 |
| 1732296600 | 47.05 | 0.15 | 0.32 | 47.05 | 47.05 | 47.05 | 55250 |
| 1732210200 | 46.9 | 0.8 | 1.74 | 46.9 | 46.9 | 46.9 | 50287 |
| 1732123800 | 46.1 | -0.5 | -1.07 | 46.1 | 46.1 | 46.1 | 242922 |
| 1732037400 | 46.6 | -0.3 | -0.64 | 46.6 | 46.6 | 46.6 | 67534 |
| 1731951000 | 46.9 | 0.5 | 1.08 | 46.9 | 46.9 | 46.9 | 86868 |
| 1731691800 | 46.4 | 0.35 | 0.76 | 46.4 | 46.4 | 46.4 | 31181 |
| 1731605400 | 46.05 | -0.3 | -0.65 | 46.05 | 46.05 | 46.05 | 31780 |
| 1731519000 | 46.35 | 0.2 | 0.43 | 46.35 | 46.35 | 46.35 | 15636 |
| 1731432600 | 46.15 | -0.05 | -0.11 | 46.15 | 46.15 | 46.15 | 52797 |
| 1731346200 | 46.2 | 0.95 | 2.10 | 46.2 | 46.2 | 46.2 | 80349 |
| 1731087000 | 45.25 | 0.35 | 0.78 | 45.25 | 45.25 | 45.25 | 30708 |
| 1731000600 | 44.9 | -0.18 | -0.39 | 44.9 | 44.9 | 44.9 | 82744 |
| 1730914200 | 45.075 | 3.28 | 7.83 | 45.075 | 45.075 | 45.075 | 151983 |
| 1730827800 | 41.8 | 0.35 | 0.84 | 41.8 | 41.8 | 41.8 | 9085 |
| 1730741400 | 41.45 | -0.55 | -1.31 | 41.45 | 41.45 | 41.45 | 31767 |
| 1730482200 | 42 | -0.1 | -0.24 | 42 | 42 | 42 | 13822 |
| 1730395800 | 42.1 | -0.6 | -1.41 | 42.1 | 42.1 | 42.1 | 28453 |
| 1730309400 | 42.7 | 0.1 | 0.23 | 42.7 | 42.7 | 42.7 | 31307 |
| 1730223000 | 42.6 | 0.1 | 0.24 | 42.6 | 42.6 | 42.6 | 28003 |
| 1730136600 | 42.5 | 0.33 | 0.77 | 42.5 | 42.5 | 42.5 | 43356 |
| 1729873800 | 42.175 | 0.1 | 0.24 | 42.175 | 42.175 | 42.175 | 23652 |
| 1729787400 | 42.075 | -0.25 | -0.59 | 42.075 | 42.075 | 42.075 | 17532 |
| 1729701000 | 42.325 | 0.03 | 0.06 | 42.325 | 42.325 | 42.325 | 39292 |
| 1729614600 | 42.3 | 0.27 | 0.65 | 42.3 | 42.3 | 42.3 | 15141 |
| 1729528200 | 42.025 | -0.33 | -0.77 | 42.025 | 42.025 | 42.025 | 14346 |
| 1729269000 | 42.35 | -0.6 | -1.40 | 42.35 | 42.35 | 42.35 | 23076 |
| 1729182600 | 42.95 | 0.35 | 0.82 | 42.95 | 42.95 | 42.95 | 728037 |
| 1729096200 | 42.6 | -0.1 | -0.23 | 42.6 | 42.6 | 42.6 | 40562 |
| 1729009800 | 42.7 | 0.68 | 1.61 | 42.7 | 42.7 | 42.7 | 49747 |
| 1728923400 | 42.025 | -0.03 | -0.06 | 42.025 | 42.025 | 42.025 | 35555 |
| 1728664200 | 42.05 | 2.15 | 5.39 | 42.05 | 42.05 | 42.05 | 45274 |
| 1728577800 | 39.9 | -0.3 | -0.75 | 39.9 | 39.9 | 39.9 | 6391 |
| 1728491400 | 40.2 | 0.2 | 0.50 | 40.2 | 40.2 | 40.2 | 23796 |
| 1728405000 | 40 | -0.23 | -0.56 | 40 | 40 | 40 | 13674 |
| 1728318600 | 40.225 | 0.5 | 1.26 | 40.225 | 40.225 | 40.225 | 24120 |
| 1728059400 | 39.725 | 0.73 | 1.86 | 39.725 | 39.725 | 39.725 | 79883 |
| 1727973000 | 39 | -0.3 | -0.76 | 39 | 39 | 39 | 81858 |
| 1727886600 | 39.3 | -0.1 | -0.25 | 39.3 | 39.3 | 39.3 | 13276 |
| 1727800200 | 39.4 | -0.28 | -0.69 | 39.4 | 39.4 | 39.4 | 17830 |
| 1727713800 | 39.675 | -0.15 | -0.38 | 39.675 | 39.675 | 39.675 | 24354 |
| 1727454600 | 39.825 | 0.53 | 1.34 | 39.825 | 39.825 | 39.825 | 33968 |
| 1727368200 | 39.3 | 0.3 | 0.77 | 39.3 | 39.3 | 39.3 | 34798 |
| 1727281800 | 39 | -0.48 | -1.20 | 39 | 39 | 39 | 27207 |
| 1727195400 | 39.475 | -0.43 | -1.07 | 39.475 | 39.475 | 39.475 | 17911 |
| 1727109000 | 39.9 | -0.55 | -1.36 | 39.9 | 39.9 | 39.9 | 19000 |
| 1726849800 | 40.45 | -0.25 | -0.61 | 40.45 | 40.45 | 40.45 | 22066 |
| 1726763400 | 40.7 | 1.05 | 2.65 | 40.7 | 40.7 | 40.7 | 25934 |
| 1726677000 | 39.65 | -0.05 | -0.13 | 39.65 | 39.65 | 39.65 | 15728 |
| 1726590600 | 39.7 | 0.88 | 2.25 | 39.7 | 39.7 | 39.7 | 40187 |
| 1726504200 | 38.825 | 0.25 | 0.65 | 38.825 | 38.825 | 38.825 | 45567 |
| 1726245000 | 38.575 | -0.45 | -1.15 | 38.575 | 38.575 | 38.575 | 26128 |
| 1726158600 | 39.025 | 0.88 | 2.29 | 39.025 | 39.025 | 39.025 | 19663 |
| 1726072200 | 38.15 | -0.4 | -1.04 | 38.15 | 38.15 | 38.15 | 58812 |
| 1725985800 | 38.55 | -0.9 | -2.28 | 38.55 | 38.55 | 38.55 | 33243 |
| 1725899400 | 39.45 | 0.5 | 1.28 | 39.45 | 39.45 | 39.45 | 6956490 |
| 1725640200 | 38.95 | -1.05 | -2.63 | 38.95 | 38.95 | 38.95 | 53800 |
| 1725553800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 19919 |
| 1725467400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 41942 |
| 1725381000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 110566 |
| 1725294600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1725035400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 32741 |
| 1724949000 | 40 | -0.15 | -0.37 | 40 | 40 | 40 | 38221 |
| 1724862600 | 40.15 | 0.3 | 0.75 | 40.15 | 40.15 | 40.15 | 86700 |
| 1724776200 | 39.85 | -0.28 | -0.69 | 39.85 | 39.85 | 39.85 | 18516 |
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
