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 | -0.36 | -2.65486725664 | 13.56 | 14 | 12.5 | 229750 | 13.6369187 | DE |
| 4 | -1.9 | -12.582781457 | 15.1 | 15.1 | 12.2 | 826380 | 13.79338619 | DE |
| 12 | -19.7 | -59.8784194529 | 32.9 | 33.95 | 12.2 | 663572 | 18.44054157 | DE |
| 26 | -25.7 | -66.0668380463 | 38.9 | 45.4 | 12.2 | 683096 | 28.01448015 | DE |
| 52 | -27.4 | -67.4876847291 | 40.6 | 45.4 | 12.2 | 554026 | 31.63301297 | DE |
| 156 | -14.3 | -52 | 27.5 | 67 | 12.2 | 579825 | 39.94791866 | DE |
| 260 | 1.575 | 13.5483870968 | 11.625 | 83.5 | 7.25 | 707001 | 38.0092799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 13.2 | -0.68 | -4.90 | 13.2 | 13.78 | 13.18 | 187995 |
| 1741282200 | 13.88 | 0.38 | 2.81 | 13.4 | 13.88 | 13 | 208719 |
| 1741195800 | 13.5 | -0.18 | -1.32 | 14 | 14 | 12.5 | 185040 |
| 1741109400 | 13.68 | 0.16 | 1.18 | 13.78 | 13.98 | 12.98 | 501264 |
| 1741023000 | 13.52 | 0.12 | 0.90 | 13.52 | 13.52 | 13.52 | 109311 |
| 1740763800 | 13.4 | -0.16 | -1.18 | 13.56 | 13.56 | 13 | 144416 |
| 1740677400 | 13.56 | 0.66 | 5.12 | 13.2 | 14.18 | 13.04 | 1094255 |
| 1740591000 | 12.9 | -0.05 | -0.39 | 12.52 | 13.18 | 12.52 | 177603 |
| 1740504600 | 12.95 | -0.29 | -2.19 | 13.24 | 13.32 | 12.5 | 580591 |
| 1740418200 | 13.24 | -0.42 | -3.07 | 13.48 | 13.48 | 13.16 | 451340 |
| 1740159000 | 13.66 | -0.63 | -4.41 | 13.8 | 14.18 | 12.2 | 1137122 |
| 1740072600 | 14.29 | -0.29 | -1.99 | 14.5 | 14.68 | 14.2 | 1023653 |
| 1739986200 | 14.58 | -0.22 | -1.49 | 14.16 | 14.88 | 14.14 | 1018004 |
| 1739899800 | 14.8 | 0.8 | 5.71 | 14 | 14.8 | 14 | 1300590 |
| 1739813400 | 14 | -0.39 | -2.71 | 13.9 | 14 | 13.8 | 434296 |
| 1739554200 | 14.39 | 0.39 | 2.79 | 14 | 14.78 | 14 | 477494 |
| 1739467800 | 14 | -0.27 | -1.89 | 14 | 14.84 | 14 | 506192 |
| 1739381400 | 14.27 | 0.17 | 1.21 | 14.98 | 15 | 14 | 902096 |
| 1739295000 | 14.1 | 0.7 | 5.22 | 13.8 | 14.5 | 13.64 | 608799 |
| 1739208600 | 13.4 | 0 | 0.00 | 13.6 | 14.8 | 13.4 | 1208544 |
| 1738949400 | 13.4 | -1.7 | -11.26 | 15.1 | 15.1 | 12.8 | 4458266 |
| 1738863000 | 15.1 | -0.8 | -5.03 | 17.2 | 17.2 | 15.1 | 628935 |
| 1738776600 | 15.9 | -0.4 | -2.45 | 16.5 | 17.98 | 15.9 | 538467 |
| 1738690200 | 16.3 | -0.16 | -0.97 | 16.46 | 16.5 | 16.3 | 481048 |
| 1738603800 | 16.46 | -0.5 | -2.95 | 16.96 | 17.98 | 16.2 | 1281444 |
| 1738344600 | 16.96 | 0.46 | 2.79 | 17.3 | 17.3 | 16.3 | 1749217 |
| 1738258200 | 16.5 | -14.5 | -46.77 | 20 | 20 | 13.02 | 8723760 |
| 1738171800 | 31 | 0.05 | 0.16 | 30.4 | 31 | 30.1 | 224769 |
| 1738085400 | 30.95 | 0.55 | 1.81 | 30.9 | 31.25 | 30.35 | 98010 |
| 1737999000 | 30.4 | -0.38 | -1.22 | 30.1 | 30.95 | 29.95 | 269450 |
| 1737739800 | 30.775 | -0.3 | -0.97 | 30.35 | 30.775 | 30.1 | 238446 |
| 1737653400 | 31.075 | 0.32 | 1.06 | 30.55 | 31.075 | 30.2 | 276595 |
| 1737567000 | 30.75 | -1 | -3.15 | 31.75 | 31.75 | 30.5 | 431770 |
| 1737480600 | 31.75 | -0.28 | -0.86 | 31.8 | 31.85 | 31 | 260802 |
| 1737394200 | 32.025 | 0.02 | 0.08 | 31.8 | 32.025 | 31.45 | 230304 |
| 1737135000 | 32 | 0.18 | 0.55 | 32.5 | 32.5 | 31.8 | 385118 |
| 1737048600 | 31.825 | 0.32 | 1.03 | 31.4 | 32.5 | 31.4 | 269621 |
| 1736962200 | 31.5 | 1.5 | 5.00 | 31.25 | 32.549999 | 30.6 | 617429 |
| 1736875800 | 30 | -0.38 | -1.23 | 29.95 | 30.15 | 29.9 | 197356 |
| 1736789400 | 30.375 | 0 | 0.00 | 30.05 | 30.375 | 29.85 | 185105 |
| 1736530200 | 30.375 | -0.33 | -1.06 | 30.35 | 30.375 | 30 | 257371 |
| 1736443800 | 30.7 | -0.4 | -1.29 | 31.25 | 31.25 | 30.6 | 250961 |
| 1736357400 | 31.1 | -0.4 | -1.27 | 31.3 | 31.4 | 29.55 | 196169 |
| 1736271000 | 31.5 | 0.2 | 0.64 | 31.1 | 31.95 | 31.1 | 460434 |
| 1736184600 | 31.3 | -0.58 | -1.80 | 31.3 | 32.15 | 31.1 | 230997 |
| 1735925400 | 31.875 | 0.45 | 1.43 | 31.5 | 32.4 | 31.25 | 181182 |
| 1735839000 | 31.425 | -0.2 | -0.63 | 31.75 | 31.8 | 31.1 | 239664 |
| 1735666200 | 31.625 | 0 | 0.00 | 31.625 | 31.625 | 31.625 | 21963 |
| 1735579800 | 31.625 | -0.15 | -0.47 | 31.5 | 31.625 | 31.2 | 110310 |
| 1735320600 | 31.775 | 0.38 | 1.19 | 32.049999 | 32.049999 | 31.775 | 52908 |
| 1735061400 | 31.4 | -0.6 | -1.88 | 32.4 | 32.4 | 31.4 | 375994 |
| 1734975000 | 32 | 0.05 | 0.16 | 31.75 | 32.25 | 31.35 | 186413 |
| 1734715800 | 31.95 | -0.8 | -2.44 | 32.5 | 32.5 | 31.9 | 395711 |
| 1734629400 | 32.75 | 0.15 | 0.46 | 32.5 | 32.75 | 32 | 180989 |
| 1734543000 | 32.6 | -0.05 | -0.15 | 32.65 | 32.799999 | 32.45 | 135539 |
| 1734456600 | 32.65 | -0.35 | -1.06 | 32.85 | 32.85 | 32.65 | 277588 |
| 1734370200 | 33 | -0.17 | -0.53 | 33.95 | 33.95 | 32.95 | 536587 |
| 1734111000 | 33.174999 | -0.05 | -0.15 | 32.9 | 33.174999 | 32.7 | 117598 |
| 1734024600 | 33.225 | -0.03 | -0.08 | 33.8 | 33.8 | 32.9 | 115198 |
| 1733938200 | 33.25 | -0.43 | -1.26 | 33.1 | 33.4 | 33 | 218611 |
| 1733851800 | 33.675 | -0.33 | -0.96 | 34 | 34 | 33 | 182001 |
| 1733765400 | 34 | 0.9 | 2.72 | 32.9 | 34 | 32.85 | 307703 |
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
