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 | -2.55 | -8.58585858586 | 29.7 | 32 | 26.4 | 897941 | 30.23190047 | DE |
| 4 | 5.65 | 26.2790697674 | 21.5 | 32 | 21.5 | 969249 | 27.55441746 | DE |
| 12 | 12.9 | 90.5263157895 | 14.25 | 32 | 13 | 904215 | 23.35846604 | DE |
| 26 | 3.85 | 16.5236051502 | 23.3 | 32 | 13 | 815202 | 20.37713963 | DE |
| 52 | -0.85 | -3.03571428571 | 28 | 35.5 | 13 | 668535 | 22.25068472 | DE |
| 156 | -54.85 | -66.8902439024 | 82 | 102 | 13 | 522488 | 35.75474912 | DE |
| 260 | 11.65 | 75.1612903226 | 15.5 | 205 | 13 | 488386 | 56.27271472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 27.15 | -0.3 | -1.09 | 27.2 | 27.2 | 26.4 | 902052 |
| 1732728600 | 27.45 | -4.25 | -13.41 | 31.1 | 31.1 | 27.45 | 1151973 |
| 1732642200 | 31.7 | 0.1 | 0.32 | 30.7 | 31.9 | 30.7 | 898567 |
| 1732555800 | 31.6 | 0 | 0.00 | 32 | 32 | 31 | 462418 |
| 1732296600 | 31.6 | 1.3 | 4.29 | 31 | 32 | 30.3 | 860184 |
| 1732210200 | 30.3 | 0.65 | 2.19 | 29.7 | 31 | 28.1 | 1116561 |
| 1732123800 | 29.65 | 1.05 | 3.67 | 28.9 | 31 | 28.5 | 2073673 |
| 1732037400 | 28.6 | 1.05 | 3.81 | 28.4 | 29 | 27.1 | 1579066 |
| 1731951000 | 27.55 | -0.05 | -0.18 | 27.5 | 28.5 | 27.5 | 1773830 |
| 1731691800 | 27.6 | 0.4 | 1.47 | 26.5 | 27.8 | 26.4 | 968095 |
| 1731605400 | 27.2 | 0.7 | 2.64 | 26.5 | 27.4 | 26.5 | 673920 |
| 1731519000 | 26.5 | -1.05 | -3.81 | 27.1 | 27.6 | 26.1 | 1170283 |
| 1731432600 | 27.55 | 1.05 | 3.96 | 26 | 28 | 26 | 1089452 |
| 1731346200 | 26.5 | 2.3 | 9.50 | 24 | 27.5 | 24 | 1713143 |
| 1731087000 | 24.2 | -0.6 | -2.42 | 25.4 | 25.5 | 24.2 | 556428 |
| 1731000600 | 24.8 | 0.05 | 0.20 | 24 | 25.5 | 24 | 618987 |
| 1730914200 | 24.75 | 0.25 | 1.02 | 24 | 25.2 | 24 | 252436 |
| 1730827800 | 24.5 | 0.4 | 1.66 | 23.9 | 24.6 | 23.9 | 268291 |
| 1730741400 | 24.1 | 0.45 | 1.90 | 23.5 | 24.1 | 23 | 542204 |
| 1730482200 | 23.65 | 1.9 | 8.74 | 22 | 23.65 | 21.8 | 830896 |
| 1730395800 | 21.75 | 1 | 4.82 | 21.5 | 21.9 | 21.5 | 784572 |
| 1730309400 | 20.75 | 0.25 | 1.22 | 21 | 21 | 20.1 | 1126798 |
| 1730223000 | 20.5 | 1.65 | 8.75 | 19.25 | 20.5 | 19.25 | 394455 |
| 1730136600 | 18.85 | 0.48 | 2.59 | 18.5 | 19.25 | 18.5 | 771005 |
| 1729873800 | 18.375 | -0.58 | -3.03 | 18.45 | 19.95 | 17.55 | 737795 |
| 1729787400 | 18.95 | -0.55 | -2.82 | 19.85 | 19.85 | 18.55 | 1632152 |
| 1729701000 | 19.5 | -1.3 | -6.25 | 21.6 | 21.6 | 19.45 | 610881 |
| 1729614600 | 20.8 | -2.35 | -10.15 | 22.6 | 22.6 | 20.5 | 2921590 |
| 1729528200 | 23.15 | -1.95 | -7.77 | 25.1 | 25.1 | 22.9 | 1366999 |
| 1729269000 | 25.1 | 0.9 | 3.72 | 23.6 | 25.1 | 23.6 | 1120533 |
| 1729182600 | 24.2 | 0.55 | 2.33 | 24.3 | 24.3 | 23 | 1014816 |
| 1729096200 | 23.65 | -0.15 | -0.63 | 23 | 24.4 | 23 | 656451 |
| 1729009800 | 23.8 | 0.45 | 1.93 | 23.1 | 23.8 | 23 | 297747 |
| 1728923400 | 23.35 | -0.45 | -1.89 | 24 | 24.3 | 23.35 | 984634 |
| 1728664200 | 23.8 | -0.35 | -1.45 | 24.6 | 24.6 | 23.5 | 38045 |
| 1728577800 | 24.15 | -0.1 | -0.41 | 24.5 | 24.5 | 24.15 | 85681 |
| 1728491400 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 28974 |
| 1728405000 | 24.5 | -0.4 | -1.61 | 23.6 | 25 | 23.6 | 241756 |
| 1728318600 | 24.9 | 1.4 | 5.96 | 24 | 25.5 | 23.6 | 1286967 |
| 1728059400 | 23.5 | 0.2 | 0.86 | 22.9 | 23.9 | 22.4 | 545610 |
| 1727973000 | 23.3 | -1.7 | -6.80 | 25.5 | 25.5 | 23.3 | 802294 |
| 1727886600 | 25 | -0.25 | -0.99 | 25.5 | 26 | 25 | 1405721 |
| 1727800200 | 25.25 | 0.75 | 3.06 | 24.5 | 25.25 | 23.9 | 466287 |
| 1727713800 | 24.5 | 0.5 | 2.08 | 24 | 25 | 24 | 726445 |
| 1727454600 | 24 | -0.9 | -3.61 | 24 | 24.8 | 22.7 | 1687762 |
| 1727368200 | 24.9 | 0.3 | 1.22 | 24.6 | 26.6 | 24 | 1143387 |
| 1727281800 | 24.6 | 4.2 | 20.59 | 21 | 26 | 20.4 | 2197445 |
| 1727195400 | 20.4 | 1.9 | 10.27 | 18.5 | 21 | 18.45 | 2209260 |
| 1727109000 | 18.5 | 0.95 | 5.41 | 18 | 19 | 16.55 | 1103581 |
| 1726849800 | 17.55 | 0.9 | 5.41 | 16.55 | 17.8 | 16.5 | 662278 |
| 1726763400 | 16.649999 | 1.65 | 11.00 | 13.5 | 17 | 13.5 | 618494 |
| 1726677000 | 15 | -0.5 | -3.23 | 15.4 | 15.7 | 13 | 257130 |
| 1726590600 | 15.5 | 0.73 | 4.91 | 15.5 | 15.5 | 15 | 775451 |
| 1726504200 | 14.775 | -0.1 | -0.67 | 15 | 15.05 | 14.775 | 272353 |
| 1726245000 | 14.875 | -0.08 | -0.50 | 14.95 | 14.95 | 14.8 | 110244 |
| 1726158600 | 14.95 | 0.65 | 4.55 | 15.45 | 15.45 | 14.5 | 1196643 |
| 1726072200 | 14.3 | -0.15 | -1.04 | 14.95 | 14.95 | 14.3 | 34997 |
| 1725985800 | 14.45 | -0.18 | -1.20 | 14.45 | 14.95 | 14.45 | 1085181 |
| 1725899400 | 14.625 | 1.03 | 7.54 | 14.95 | 14.95 | 14 | 505270 |
| 1725640200 | 13.6 | -0.7 | -4.90 | 13 | 14 | 13 | 249738 |
| 1725553800 | 14.3 | 0.23 | 1.60 | 14.25 | 14.7 | 13.5 | 1255888 |
| 1725467400 | 14.075 | 0.02 | 0.18 | 14 | 14.075 | 13.55 | 807524 |
| 1725381000 | 14.05 | -0.85 | -5.70 | 14.85 | 14.85 | 14 | 1056194 |
| 1725294600 | 14.9 | 0.2 | 1.36 | 14.5 | 14.9 | 13.55 | 1701824 |
| 1725035400 | 14.7 | -0.45 | -2.97 | 15 | 15.25 | 14.7 | 408335 |
| 1724949000 | 15.15 | 0.15 | 1.00 | 15 | 15.15 | 14.9 | 523497 |
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
