Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 9.49152542373 | 2.95 | 3.24 | 2.72 | 122060 | 2.95601745 | DE |
| 4 | 0.05 | 1.57232704403 | 3.18 | 3.31 | 2.41 | 173172 | 2.92202116 | DE |
| 12 | 0.43 | 15.3571428571 | 2.8 | 3.92 | 2.41 | 220223 | 3.1253143 | DE |
| 26 | 0.38 | 13.3333333333 | 2.85 | 3.92 | 1.96 | 264050 | 2.72880072 | DE |
| 52 | 2.32 | 254.945054945 | 0.91 | 3.92 | 0.875 | 353669 | 2.17151879 | DE |
| 156 | 2.99 | 1245.83333333 | 0.24 | 3.92 | 0.19 | 564664 | 0.98962109 | DE |
| 260 | 2.99 | 1245.83333333 | 0.24 | 3.92 | 0.19 | 564664 | 0.98962109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 3 | 0 | 0.00 | 3 | 3.05 | 2.98 | 47544 |
| 1732770900 | 3 | 0.15 | 5.26 | 2.87 | 3.0299999 | 2.87 | 232120 |
| 1732684500 | 2.85 | -0.1 | -3.39 | 2.9 | 2.9 | 2.72 | 130325 |
| 1732598100 | 2.95 | -0.02 | -0.67 | 2.82 | 2.96 | 2.79 | 64225 |
| 1732511700 | 2.97 | 0.04 | 1.37 | 2.95 | 3.13 | 2.95 | 136088 |
| 1732252500 | 2.93 | -0.02 | -0.68 | 2.99 | 3.05 | 2.89 | 171217 |
| 1732166100 | 2.95 | 0.02 | 0.68 | 2.99 | 2.99 | 2.89 | 93269 |
| 1732079700 | 2.93 | -0.05 | -1.68 | 2.98 | 3 | 2.85 | 61988 |
| 1731993300 | 2.98 | 0.48 | 19.20 | 2.62 | 2.98 | 2.61 | 293589 |
| 1731906900 | 2.5 | -0.31 | -11.03 | 2.71 | 2.7599999 | 2.41 | 526537 |
| 1731647700 | 2.81 | -0.22 | -7.26 | 2.98 | 2.99 | 2.74 | 427456 |
| 1731561300 | 3.0299999 | 0.03 | 1.00 | 3.04 | 3.04 | 2.98 | 177527 |
| 1731474900 | 3 | -0.07 | -2.28 | 3.07 | 3.07 | 2.98 | 192771 |
| 1731388500 | 3.07 | -0.13 | -4.06 | 3.16 | 3.19 | 3.05 | 263729 |
| 1731302100 | 3.2 | 0.02 | 0.63 | 3.2 | 3.2799999 | 3.17 | 55897 |
| 1731042900 | 3.18 | 0.06 | 1.92 | 3.2599999 | 3.31 | 3.18 | 112111 |
| 1730956500 | 3.12 | -0.04 | -1.11 | 3.12 | 3.17 | 3.12 | 119013 |
| 1730870100 | 3.1549999 | 0 | 0.16 | 3.16 | 3.19 | 3.14 | 192451 |
| 1730783700 | 3.15 | -0.04 | -1.25 | 3.17 | 3.24 | 3.15 | 65173 |
| 1730697300 | 3.19 | -0.01 | -0.31 | 3.18 | 3.22 | 3.18 | 100413 |
| 1730438100 | 3.2 | 0.06 | 1.91 | 3.25 | 3.25 | 3.15 | 114811 |
| 1730351700 | 3.14 | -0.05 | -1.57 | 3.25 | 3.25 | 3.12 | 171232 |
| 1730265300 | 3.19 | -0.16 | -4.78 | 3.29 | 3.4 | 3.19 | 223047 |
| 1730178900 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.2799999 | 113571 |
| 1730092500 | 3.4 | 0.18 | 5.59 | 3.27 | 3.42 | 3.27 | 176835 |
| 1729833300 | 3.22 | -0.03 | -0.92 | 3.38 | 3.38 | 3.21 | 60922 |
| 1729746900 | 3.25 | -0.03 | -0.91 | 3.27 | 3.3 | 3.22 | 104314 |
| 1729660500 | 3.2799999 | -0.12 | -3.53 | 3.35 | 3.38 | 3.24 | 156371 |
| 1729574100 | 3.4 | -0.17 | -4.76 | 3.52 | 3.54 | 3.17 | 453668 |
| 1729487700 | 3.57 | 0.15 | 4.39 | 3.59 | 3.92 | 3.51 | 737390 |
| 1729228500 | 3.42 | 0.08 | 2.40 | 3.35 | 3.67 | 3.34 | 344452 |
| 1729142100 | 3.34 | 0.04 | 1.21 | 3.3 | 3.55 | 3.25 | 545392 |
| 1729055700 | 3.3 | 0.04 | 1.23 | 3.35 | 3.4 | 3.2 | 240234 |
| 1728969300 | 3.2599999 | 0.02 | 0.62 | 3.32 | 3.35 | 3.21 | 165284 |
| 1728882900 | 3.24 | 0.12 | 3.85 | 3.14 | 3.27 | 3.14 | 202440 |
| 1728623700 | 3.12 | -0.1 | -3.11 | 3.2599999 | 3.4 | 3.04 | 393206 |
| 1728537300 | 3.22 | -0.02 | -0.62 | 3.29 | 3.33 | 3.14 | 300485 |
| 1728450900 | 3.24 | 0.16 | 5.19 | 3.09 | 3.35 | 3.09 | 271621 |
| 1728364500 | 3.08 | -0.12 | -3.75 | 3.15 | 3.16 | 3.05 | 149828 |
| 1728278100 | 3.2 | 0.09 | 2.89 | 3.2 | 3.25 | 3.12 | 140703 |
| 1728022500 | 3.11 | -0.07 | -2.20 | 3.2 | 3.2 | 3.02 | 156679 |
| 1727936100 | 3.18 | -0.02 | -0.63 | 3.3 | 3.3 | 3.13 | 275593 |
| 1727849700 | 3.2 | 0.19 | 6.31 | 3.06 | 3.3 | 3.04 | 204464 |
| 1727763300 | 3.0099999 | -0.23 | -7.10 | 3.22 | 3.22 | 2.93 | 272915 |
| 1727676900 | 3.24 | -0.13 | -3.86 | 3.34 | 3.34 | 3.23 | 186728 |
| 1727417700 | 3.37 | 0.22 | 6.98 | 3.16 | 3.47 | 3.14 | 468546 |
| 1727331300 | 3.15 | 0.06 | 1.94 | 3.29 | 3.29 | 3.1 | 288618 |
| 1727244900 | 3.09 | -0.1 | -3.13 | 3.18 | 3.3 | 3.07 | 268014 |
| 1727158500 | 3.19 | 0.29 | 10.00 | 2.89 | 3.3 | 2.86 | 673237 |
| 1727072100 | 2.9 | -0.03 | -1.02 | 2.97 | 3.07 | 2.81 | 306089 |
| 1726812900 | 2.93 | 0.07 | 2.45 | 2.97 | 2.97 | 2.89 | 279218 |
| 1726726500 | 2.86 | 0.03 | 1.06 | 2.9 | 2.9 | 2.82 | 84635 |
| 1726640100 | 2.83 | 0.02 | 0.71 | 2.8 | 2.83 | 2.7799999 | 239713 |
| 1726553700 | 2.81 | 0.04 | 1.44 | 2.8 | 2.82 | 2.75 | 124933 |
| 1726467300 | 2.77 | -0.02 | -0.72 | 2.77 | 2.77 | 2.69 | 75306 |
| 1726208100 | 2.79 | -0.07 | -2.45 | 2.94 | 2.95 | 2.75 | 146656 |
| 1726121700 | 2.86 | 0.08 | 2.88 | 2.7799999 | 2.89 | 2.7799999 | 80547 |
| 1726035300 | 2.7799999 | -0.06 | -2.11 | 2.81 | 2.91 | 2.7799999 | 79620 |
| 1725948900 | 2.84 | -0.1 | -3.40 | 3 | 3 | 2.83 | 170362 |
| 1725862500 | 2.94 | 0.08 | 2.80 | 2.8 | 2.99 | 2.74 | 161678 |
| 1725603300 | 2.86 | 0.13 | 4.76 | 2.84 | 2.86 | 2.7599999 | 88858 |
| 1725516900 | 2.73 | -0.05 | -1.80 | 2.75 | 2.9 | 2.71 | 188857 |
| 1725430500 | 2.7799999 | -0.08 | -2.80 | 2.89 | 2.9 | 2.6 | 265370 |
| 1725344100 | 2.86 | -0.05 | -1.72 | 2.9 | 2.93 | 2.8 | 108405 |
| 1725257700 | 2.91 | -0.05 | -1.69 | 3 | 3 | 2.8 | 139313 |
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
