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 | -0.6 | -5.94059405941 | 10.1 | 10.35 | 9.5 | 460327 | 9.73529801 | DE |
| 4 | -0.7 | -6.86274509804 | 10.2 | 10.35 | 9.5 | 795308 | 9.78722076 | DE |
| 12 | -1.2 | -11.214953271 | 10.7 | 11 | 9.28 | 1392644 | 10.03604589 | DE |
| 26 | -2.2 | -18.8034188034 | 11.7 | 12.35 | 9.28 | 1188600 | 10.69337723 | DE |
| 52 | -5.1 | -34.9315068493 | 14.6 | 15.3 | 9.28 | 1149096 | 11.86471538 | DE |
| 156 | -5.25 | -35.593220339 | 14.75 | 15.65 | 9.28 | 1005524 | 12.53885717 | DE |
| 260 | -5.25 | -35.593220339 | 14.75 | 15.65 | 9.28 | 1005524 | 12.53885717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9.925 | 0.43 | 4.47 | 9.5 | 9.925 | 9.5 | 226913 |
| 1732210200 | 9.5 | -0.38 | -3.80 | 10 | 10 | 9.5 | 411462 |
| 1732123800 | 9.875 | 0.2 | 2.01 | 10 | 10 | 9.875 | 266955 |
| 1732037400 | 9.68 | -0.1 | -1.02 | 10.1 | 10.1 | 9.68 | 994213 |
| 1731951000 | 9.78 | 0.28 | 2.95 | 10.1 | 10.1 | 9.78 | 635505 |
| 1731691800 | 9.5 | -0.4 | -4.04 | 10.2 | 10.2 | 9.5 | 797758 |
| 1731605400 | 9.9 | -0.23 | -2.22 | 9.7 | 9.9 | 9.7 | 918852 |
| 1731519000 | 10.125 | 0.39 | 3.95 | 10.125 | 10.125 | 10.125 | 235321 |
| 1731432600 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 2703831 |
| 1731346200 | 9.74 | -0.06 | -0.61 | 9.8 | 9.98 | 9.6 | 1674388 |
| 1731087000 | 9.8 | -0.1 | -1.01 | 9.8 | 9.8 | 9.8 | 649075 |
| 1731000600 | 9.9 | -0.03 | -0.25 | 9.94 | 10.1 | 9.9 | 657025 |
| 1730914200 | 9.925 | 0.09 | 0.86 | 10.15 | 10.2 | 9.72 | 761785 |
| 1730827800 | 9.84 | 0.14 | 1.44 | 10.2 | 10.2 | 9.8 | 488925 |
| 1730741400 | 9.7 | -0.3 | -3.00 | 10.3 | 10.3 | 9.7 | 815904 |
| 1730482200 | 10 | 0.14 | 1.42 | 9.92 | 10 | 9.7 | 970034 |
| 1730395800 | 9.86 | 0.16 | 1.65 | 9.98 | 9.98 | 9.86 | 721467 |
| 1730309400 | 9.7 | -0.2 | -2.02 | 10.05 | 10.1 | 9.7 | 627659 |
| 1730223000 | 9.9 | 0.2 | 2.06 | 10.1 | 10.1 | 9.72 | 1086274 |
| 1730136600 | 9.7 | -0.15 | -1.52 | 10.2 | 10.2 | 9.7 | 831202 |
| 1729873800 | 9.85 | 0.15 | 1.55 | 9.72 | 10 | 9.72 | 767460 |
| 1729787400 | 9.7 | -0.34 | -3.34 | 10.2 | 10.2 | 9.7 | 441224 |
| 1729701000 | 10.035 | 0.04 | 0.35 | 10 | 10.035 | 10 | 618352 |
| 1729614600 | 10 | 0.2 | 2.04 | 10 | 10 | 9.9 | 5986988 |
| 1729528200 | 9.8 | -0.2 | -2.00 | 9.8 | 9.8 | 9.8 | 898432 |
| 1729269000 | 10 | 0.08 | 0.81 | 10 | 10 | 10 | 676824 |
| 1729182600 | 9.92 | -0.17 | -1.64 | 10.1 | 10.3 | 9.92 | 590492 |
| 1729096200 | 10.085 | 0.19 | 1.92 | 9.92 | 10.2 | 9.92 | 566574 |
| 1729009800 | 9.895 | -0.09 | -0.85 | 9.98 | 10.05 | 9.6 | 758798 |
| 1728923400 | 9.98 | 0.18 | 1.84 | 9.8 | 9.98 | 9.8 | 869826 |
| 1728664200 | 9.8 | -0.2 | -2.00 | 9.8 | 10 | 9.8 | 1221462 |
| 1728577800 | 10 | 0.6 | 6.38 | 9.38 | 10.2 | 9.38 | 496203 |
| 1728491400 | 9.4 | -0.3 | -3.09 | 9.4 | 10.2 | 9.4 | 559724 |
| 1728405000 | 9.7 | 0.1 | 1.04 | 9.28 | 10 | 9.28 | 595571 |
| 1728318600 | 9.6 | -0.19 | -1.94 | 9.6 | 9.98 | 9.6 | 1393713 |
| 1728059400 | 9.7899999 | 0.09 | 0.93 | 9.6 | 9.98 | 9.6 | 836865 |
| 1727973000 | 9.7 | -0.09 | -0.92 | 9.6 | 9.7 | 9.6 | 1610365 |
| 1727886600 | 9.7899999 | 0.27 | 2.84 | 9.98 | 9.98 | 9.7899999 | 568855 |
| 1727800200 | 9.52 | -0.18 | -1.86 | 9.72 | 9.72 | 9.5 | 2632968 |
| 1727713800 | 9.7 | -0.14 | -1.42 | 9.6 | 9.8 | 9.6 | 5128989 |
| 1727454600 | 9.84 | 0.24 | 2.50 | 10 | 10 | 9.8 | 764105 |
| 1727368200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 3554551 |
| 1727281800 | 9.6 | -0.5 | -4.95 | 10.05 | 10.1 | 9.6 | 2611711 |
| 1727195400 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 10 | 968496 |
| 1727109000 | 10 | -0.15 | -1.48 | 10.25 | 10.25 | 10 | 740737 |
| 1726849800 | 10.15 | -0.15 | -1.46 | 10.25 | 10.25 | 10 | 1664381 |
| 1726763400 | 10.3 | -0.1 | -0.96 | 10.25 | 10.3 | 10.15 | 3657311 |
| 1726677000 | 10.4 | 0.1 | 0.97 | 10.25 | 10.5 | 10.25 | 595719 |
| 1726590600 | 10.3 | -0.2 | -1.90 | 10.25 | 10.5 | 10.25 | 760382 |
| 1726504200 | 10.5 | -0.05 | -0.47 | 10.5 | 10.5 | 10.5 | 806492 |
| 1726245000 | 10.55 | -0.05 | -0.47 | 10.6 | 11 | 10.55 | 414163 |
| 1726158600 | 10.6 | 0 | 0.00 | 11 | 11 | 10.6 | 313538 |
| 1726072200 | 10.6 | 0.13 | 1.19 | 10.45 | 10.6 | 10.1 | 13392301 |
| 1725985800 | 10.475 | -0.13 | -1.18 | 10.5 | 10.5 | 10.475 | 766288 |
| 1725899400 | 10.6 | 0.13 | 1.19 | 10.6 | 10.6 | 10.6 | 474287 |
| 1725640200 | 10.475 | -0.13 | -1.18 | 10.6 | 10.6 | 10.35 | 877665 |
| 1725553800 | 10.6 | -0.05 | -0.47 | 10.65 | 10.65 | 10.2 | 1824404 |
| 1725467400 | 10.65 | -0.05 | -0.47 | 10.7 | 10.7 | 10.1 | 2529700 |
| 1725381000 | 10.7 | 0 | 0.00 | 10.75 | 10.75 | 10.6 | 867200 |
| 1725294600 | 10.7 | 0.1 | 0.94 | 10.7 | 10.7 | 10.65 | 1284812 |
| 1725035400 | 10.6 | -0.2 | -1.85 | 11 | 11 | 10.6 | 1240728 |
| 1724949000 | 10.8 | -0.28 | -2.48 | 11.1 | 11.25 | 10 | 3536770 |
| 1724862600 | 11.075 | -0.23 | -1.99 | 11.3 | 11.3 | 11.075 | 937096 |
| 1724776200 | 11.3 | 0.2 | 1.80 | 11.3 | 11.3 | 11.3 | 6668914 |
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
