Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0359 | 1.62443438914 | 2.21 | 2.28 | 1.97 | 1199 | 2.16350709 | CS |
| 4 | 0.3859 | 20.747311828 | 1.86 | 2.3567 | 1.78 | 4734 | 1.97240073 | CS |
| 12 | 0.0559 | 2.55251141553 | 2.19 | 2.3567 | 1.76 | 4184 | 1.95402821 | CS |
| 26 | 0.9359 | 71.4427480916 | 1.31 | 2.3567 | 1.31 | 6707 | 1.84508521 | CS |
| 52 | 0.9459 | 72.7615384615 | 1.3 | 2.3567 | 1.22 | 6402 | 1.66246671 | CS |
| 156 | -0.7141 | -24.125 | 2.96 | 4.64 | 0.9491 | 17635 | 2.4455169 | CS |
| 260 | 0.8159 | 57.0559440559 | 1.43 | 14.77 | 0.6701 | 304525 | 5.54805571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.27 | 0.12 | 5.58 | 2.2599999 | 2.27 | 2.1205 | 611 |
| 1732750200 | 2.15 | -0.02 | -0.92 | 2.0099999 | 2.279 | 2.0099999 | 1063 |
| 1732663800 | 2.17 | 0.13 | 6.37 | 1.97 | 2.2408 | 1.97 | 2576 |
| 1732577400 | 2.04 | -0.09 | -4.23 | 2.21 | 2.2799999 | 2.04 | 546 |
| 1732318200 | 2.13 | 0.09 | 4.67 | 1.97 | 2.3567 | 1.97 | 3794 |
| 1732231800 | 2.035 | -0 | -0.10 | 2.05 | 2.05 | 2.0099 | 3770 |
| 1732145400 | 2.037 | -0.01 | -0.63 | 1.94 | 2.05 | 1.94 | 3812 |
| 1732059000 | 2.05 | 0.01 | 0.55 | 2.05 | 2.05 | 2.0299999 | 775 |
| 1731972600 | 2.0388 | 0.01 | 0.68 | 1.98 | 2.05 | 1.98 | 2585 |
| 1731713400 | 2.025 | 0 | 0.00 | 2 | 2.0421999 | 2 | 3077 |
| 1731627000 | 2.025 | -0.01 | -0.25 | 1.98 | 2.04 | 1.98 | 865 |
| 1731540600 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.05 | 2 | 2766 |
| 1731454200 | 2.02 | -0.02 | -0.98 | 2 | 2.05 | 2 | 3729 |
| 1731367800 | 2.04 | 0.09 | 4.85 | 1.93 | 2.05 | 1.93 | 6699 |
| 1731108600 | 1.9456 | 0.06 | 2.94 | 1.93 | 1.95 | 1.9 | 4314 |
| 1731022200 | 1.89 | -0.03 | -1.31 | 1.84 | 1.95 | 1.84 | 1854 |
| 1730935800 | 1.915 | 0.01 | 0.26 | 1.94 | 1.98 | 1.88 | 2715 |
| 1730849400 | 1.91 | 0.03 | 1.51 | 1.98 | 1.98 | 1.78 | 43291 |
| 1730763000 | 1.8815 | -0.01 | -0.45 | 1.86 | 1.884 | 1.86 | 1099 |
| 1730500200 | 1.89 | -0.02 | -1.05 | 1.83 | 1.9799 | 1.83 | 1819 |
| 1730413800 | 1.91 | 0 | 0.00 | 1.98 | 1.98 | 1.91 | 128 |
| 1730327400 | 1.91 | -0.06 | -3.05 | 1.88 | 1.98 | 1.88 | 1053 |
| 1730241000 | 1.97 | 0.08 | 4.23 | 1.84 | 1.97 | 1.84 | 560 |
| 1730154600 | 1.89 | -0.02 | -1.05 | 1.9 | 1.9 | 1.86 | 1088 |
| 1729895400 | 1.91 | -0.06 | -3.05 | 1.87 | 1.94 | 1.87 | 2267 |
| 1729809000 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.83 | 2553 |
| 1729722600 | 1.98 | 0.06 | 3.13 | 1.98 | 1.98 | 1.92 | 3720 |
| 1729636200 | 1.92 | -0.05 | -2.37 | 1.97 | 1.97 | 1.92 | 174 |
| 1729549800 | 1.9666 | 0.05 | 2.43 | 1.9 | 1.9666 | 1.9 | 396 |
| 1729290600 | 1.92 | -0.02 | -1.07 | 1.98 | 1.98 | 1.92 | 333 |
| 1729204200 | 1.9408 | -0.03 | -1.60 | 1.98 | 1.98 | 1.92 | 2364 |
| 1729117800 | 1.9723 | 0 | 0.06 | 1.9 | 1.9723 | 1.9 | 622 |
| 1729031400 | 1.9711 | 0.01 | 0.37 | 1.98 | 1.98 | 1.9 | 2155 |
| 1728945000 | 1.9638 | 0.07 | 3.76 | 1.77 | 1.9638 | 1.77 | 646 |
| 1728685800 | 1.8927 | -0.08 | -3.88 | 1.88 | 1.9799 | 1.87 | 2284 |
| 1728599400 | 1.9692 | 0.05 | 2.70 | 1.83 | 1.9692 | 1.83 | 279 |
| 1728513000 | 1.9175 | -0.01 | -0.65 | 1.81 | 1.929 | 1.81 | 1044 |
| 1728426600 | 1.93 | 0.12 | 6.63 | 1.93 | 1.95 | 1.85 | 195 |
| 1728340200 | 1.81 | -0.03 | -1.38 | 1.83 | 1.9411 | 1.8 | 3479 |
| 1728081000 | 1.8353 | 0.01 | 0.45 | 1.8 | 1.895 | 1.8 | 363 |
| 1727994600 | 1.8271 | -0.03 | -1.77 | 1.86 | 1.86 | 1.82 | 1098 |
| 1727908200 | 1.86 | 0.08 | 4.49 | 1.81 | 1.865 | 1.81 | 386 |
| 1727821800 | 1.78 | -0.03 | -1.66 | 1.85 | 1.85 | 1.77 | 2307 |
| 1727735400 | 1.81 | -0.02 | -1.09 | 1.83 | 1.91 | 1.81 | 1136 |
| 1727476200 | 1.83 | 0.02 | 1.10 | 1.83 | 1.8653 | 1.78 | 2974 |
| 1727389800 | 1.81 | -0.03 | -1.63 | 1.87 | 1.9731 | 1.81 | 5741 |
| 1727303400 | 1.84 | 0.03 | 1.66 | 1.8 | 1.92 | 1.8 | 3460 |
| 1727217000 | 1.81 | -0.11 | -5.48 | 1.89 | 1.89 | 1.76 | 15912 |
| 1727130600 | 1.915 | -0.06 | -2.79 | 1.99 | 1.9999 | 1.9 | 2610 |
| 1726871400 | 1.97 | 0.15 | 8.24 | 1.81 | 1.97 | 1.81 | 8265 |
| 1726785000 | 1.82 | -0.04 | -2.15 | 1.84 | 2.0099999 | 1.8 | 3694 |
| 1726698600 | 1.86 | -0.21 | -10.14 | 1.93 | 2.02 | 1.8001 | 36448 |
| 1726612200 | 2.07 | 0.02 | 0.86 | 2.02 | 2.1 | 2.02 | 2743 |
| 1726525800 | 2.0522999 | 0.02 | 1.10 | 2.0099999 | 2.0699 | 2.0099999 | 5005 |
| 1726266600 | 2.0299999 | -0.06 | -2.87 | 2.05 | 2.1 | 2.0299999 | 3568 |
| 1726180200 | 2.09 | 0.01 | 0.48 | 2.06 | 2.1199 | 2.0299999 | 2833 |
| 1726093800 | 2.08 | -0.06 | -2.80 | 2.175 | 2.175 | 2 | 7301 |
| 1726007400 | 2.14 | -0.07 | -3.17 | 2.2 | 2.2495 | 2.1 | 10685 |
| 1725921000 | 2.21 | 0.03 | 1.38 | 2.19 | 2.25 | 2.12 | 13255 |
| 1725661800 | 2.18 | 0.08 | 3.81 | 2.08 | 2.2 | 2.0200999 | 10199 |
| 1725575400 | 2.1 | 0.05 | 2.44 | 2.05 | 2.17 | 2.0299999 | 12018 |
| 1725489000 | 2.05 | 0.05 | 2.50 | 1.95 | 2.06 | 1.88 | 9639 |
| 1725402600 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.91 | 10029 |
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
