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 | 0.51 | 17.7700348432 | 2.87 | 3.74 | 2.79 | 132621 | 3.37571471 | CS |
| 4 | -3.37 | -49.9259259259 | 6.75 | 6.85 | 2.77 | 119049 | 4.08667452 | CS |
| 12 | 0.38 | 12.6666666667 | 3 | 6.85 | 2.48 | 98475 | 5.19297601 | CS |
| 26 | -2.4203 | -41.7271520439 | 5.8003 | 6.85 | 2.48 | 53115 | 4.99544072 | CS |
| 52 | -2.27 | -40.1769911504 | 5.65 | 9.69 | 2.48 | 71453 | 6.93692315 | CS |
| 156 | -8.62 | -71.8333333333 | 12 | 23.3262 | 2.48 | 38393 | 8.46094873 | CS |
| 260 | -8.51 | -71.5727502103 | 11.89 | 23.3262 | 2.25 | 31897 | 8.76768608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 3.38 | -0.24 | -6.63 | 3.59 | 3.67 | 3.2799999 | 34049 |
| 1732663800 | 3.62 | 0.05 | 1.40 | 3.57 | 3.74 | 3.56 | 96669 |
| 1732577400 | 3.57 | 0.06 | 1.71 | 3.56 | 3.74 | 3.5 | 68994 |
| 1732318200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.53 | 3.37 | 60295 |
| 1732231800 | 3.5 | 0.36 | 11.46 | 3.14 | 3.51 | 3.14 | 160904 |
| 1732145400 | 3.14 | 0.29 | 10.18 | 2.87 | 3.2 | 2.79 | 276241 |
| 1732059000 | 2.85 | -0.43 | -13.11 | 3.3 | 3.3 | 2.77 | 386867 |
| 1731972600 | 3.2799999 | -3.31 | -50.23 | 5 | 5 | 3.1201 | 732601 |
| 1731713400 | 6.59 | 0.04 | 0.61 | 6.5 | 6.67 | 6.5 | 49921 |
| 1731627000 | 6.55 | -0.15 | -2.24 | 6.74 | 6.75 | 6.49 | 132641 |
| 1731540600 | 6.7 | -0.01 | -0.15 | 6.84 | 6.84 | 6.7 | 8803 |
| 1731454200 | 6.71 | 0.06 | 0.90 | 6.7 | 6.725 | 6.66 | 29552 |
| 1731367800 | 6.65 | -0.01 | -0.15 | 6.66 | 6.72 | 6.65 | 7395 |
| 1731108600 | 6.66 | -0.05 | -0.75 | 6.73 | 6.77 | 6.66 | 12145 |
| 1731022200 | 6.71 | -0.04 | -0.59 | 6.76 | 6.85 | 6.71 | 61769 |
| 1730935800 | 6.75 | 0.01 | 0.15 | 6.8 | 6.82 | 6.73 | 23856 |
| 1730849400 | 6.74 | 0.06 | 0.90 | 6.7 | 6.795 | 6.63 | 80221 |
| 1730763000 | 6.68 | 0.01 | 0.15 | 6.7 | 6.72 | 6.67 | 15950 |
| 1730500200 | 6.67 | -0.03 | -0.45 | 6.68 | 6.7 | 6.65 | 24485 |
| 1730413800 | 6.7 | 0.04 | 0.60 | 6.7 | 6.7 | 6.54 | 126566 |
| 1730327400 | 6.66 | -0.05 | -0.67 | 6.75 | 6.75 | 6.65 | 25100 |
| 1730241000 | 6.705 | 0 | 0.07 | 6.71 | 6.74 | 6.69 | 38660 |
| 1730154600 | 6.7 | 0.01 | 0.15 | 6.63 | 6.7 | 6.63 | 26746 |
| 1729895400 | 6.69 | -0.1 | -1.47 | 6.77 | 6.77 | 6.65 | 40840 |
| 1729809000 | 6.79 | 0.12 | 1.72 | 6.66 | 6.79 | 6.62 | 80163 |
| 1729722600 | 6.675 | 0.01 | 0.23 | 6.65 | 6.68 | 6.62 | 86265 |
| 1729636200 | 6.66 | -0.03 | -0.45 | 6.65 | 6.69 | 6.65 | 35426 |
| 1729549800 | 6.69 | 0.12 | 1.83 | 6.61 | 6.7 | 6.6 | 49440 |
| 1729290600 | 6.57 | -0.08 | -1.20 | 6.59 | 6.61 | 6.5599999 | 17938 |
| 1729204200 | 6.65 | 0.12 | 1.84 | 6.55 | 6.65 | 6.55 | 32814 |
| 1729117800 | 6.53 | 0 | 0.00 | 6.53 | 6.61 | 6.53 | 51039 |
| 1729031400 | 6.53 | -0.09 | -1.36 | 6.59 | 6.6464 | 6.53 | 80304 |
| 1728945000 | 6.62 | -0.03 | -0.45 | 6.62 | 6.68 | 6.6 | 27924 |
| 1728685800 | 6.65 | -0.01 | -0.15 | 6.64 | 6.68 | 6.63 | 17481 |
| 1728599400 | 6.66 | -0.05 | -0.75 | 6.69 | 6.7 | 6.65 | 41825 |
| 1728513000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.71 | 6.6 | 151547 |
| 1728426600 | 6.67 | 0.01 | 0.15 | 6.64 | 6.7 | 6.61 | 41497 |
| 1728340200 | 6.66 | 0.01 | 0.15 | 6.66 | 6.67 | 6.61 | 34725 |
| 1728081000 | 6.65 | -0.02 | -0.30 | 6.7 | 6.7 | 6.61 | 39588 |
| 1727994600 | 6.67 | 0.08 | 1.21 | 6.65 | 6.7 | 6.64 | 30382 |
| 1727908200 | 6.59 | -0.11 | -1.64 | 6.7 | 6.7 | 6.59 | 28277 |
| 1727821800 | 6.7 | 0.03 | 0.45 | 6.65 | 6.7 | 6.62 | 24424 |
| 1727735400 | 6.67 | -0.04 | -0.60 | 6.71 | 6.71 | 6.6449999 | 21173 |
| 1727476200 | 6.71 | 0.05 | 0.75 | 6.66 | 6.74 | 6.64 | 22604 |
| 1727389800 | 6.66 | -0.03 | -0.45 | 6.65 | 6.67 | 6.63 | 23608 |
| 1727303400 | 6.69 | -0.01 | -0.15 | 6.65 | 6.74 | 6.62 | 52278 |
| 1727217000 | 6.7 | 0.14 | 2.13 | 6.6 | 6.74 | 6.53 | 127350 |
| 1727130600 | 6.5599999 | -0.01 | -0.15 | 6.64 | 6.6849999 | 6.55 | 198125 |
| 1726871400 | 6.57 | 3.63 | 123.47 | 6.5199999 | 6.57 | 6.45 | 1460693 |
| 1726785000 | 2.94 | -0.15 | -4.85 | 3.0299999 | 3.14 | 2.89 | 471191 |
| 1726698600 | 3.09 | 0.04 | 1.31 | 3.05 | 3.21 | 3.05 | 9431 |
| 1726612200 | 3.05 | -0.03 | -0.97 | 3.08 | 3.22 | 3.05 | 9607 |
| 1726525800 | 3.08 | 0.07 | 2.33 | 3.04 | 3.21 | 3.0099999 | 17818 |
| 1726266600 | 3.0099999 | 0.05 | 1.69 | 3.04 | 3.41 | 3.0099999 | 14810 |
| 1726180200 | 2.96 | 0.41 | 16.08 | 2.6 | 3.0099999 | 2.6 | 49593 |
| 1726093800 | 2.55 | -0.01 | -0.39 | 2.58 | 2.67 | 2.55 | 3895 |
| 1726007400 | 2.56 | 0 | 0.00 | 2.56 | 2.61 | 2.56 | 4045 |
| 1725921000 | 2.56 | -0.2 | -7.25 | 2.82 | 2.84 | 2.48 | 9854 |
| 1725661800 | 2.7599999 | -0.15 | -5.15 | 2.93 | 2.97 | 2.7599999 | 17423 |
| 1725575400 | 2.91 | 0.01 | 0.34 | 2.95 | 2.95 | 2.86 | 14282 |
| 1725489000 | 2.9 | -0.1 | -3.33 | 3 | 3.0021 | 2.8952 | 22459 |
| 1725402600 | 3 | -0.5 | -14.29 | 3.47 | 3.47 | 3 | 48906 |
| 1725057000 | 3.5 | 0.02 | 0.54 | 3.35 | 3.5 | 3.13 | 42555 |
| 1724970600 | 3.4811 | 0.06 | 1.79 | 3.37 | 3.6029 | 3.35 | 2502 |
| 1724884200 | 3.42 | -0.21 | -5.79 | 3.6 | 3.62 | 3.35 | 14663 |
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
