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 | 0.21 | 9.375 | 2.24 | 2.7 | 2.19 | 15250 | 2.5292623 | DE |
| 4 | -0.11 | -4.296875 | 2.56 | 2.7 | 2.19 | 6500 | 2.50519231 | DE |
| 12 | -0.31 | -11.231884058 | 2.76 | 2.76 | 2.19 | 4263 | 2.52166667 | DE |
| 26 | -0.22 | -8.23970037453 | 2.67 | 3.4 | 2.19 | 8702 | 2.93047773 | DE |
| 52 | -0.3 | -10.9090909091 | 2.75 | 3.4 | 2.19 | 7003 | 2.87454894 | DE |
| 156 | -0.829 | -25.2820982007 | 3.279 | 3.47 | 2.19 | 9149 | 2.95142833 | DE |
| 260 | -0.829 | -25.2820982007 | 3.279 | 3.47 | 2.19 | 9149 | 2.95142833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 2.49 | -0.09 | -3.49 | 2.7 | 2.7 | 2.43 | 20000 |
| 1732294500 | 2.58 | 0.28 | 12.17 | 2.3 | 2.59 | 2.3 | 37000 |
| 1732208100 | 2.3 | 0.07 | 3.14 | 2.19 | 2.3 | 2.19 | 1500 |
| 1732121700 | 2.23 | -0.05 | -2.19 | 2.24 | 2.2799999 | 2.23 | 2500 |
| 1732035300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731948900 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1731689700 | 2.31 | -0.09 | -3.75 | 2.36 | 2.36 | 2.31 | 5500 |
| 1731603300 | 2.4 | -0.07 | -2.83 | 2.42 | 2.42 | 2.4 | 2000 |
| 1731516900 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1731430500 | 2.47 | -0.09 | -3.52 | 2.47 | 2.47 | 2.47 | 2000 |
| 1731344100 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1731084900 | 2.56 | 0.06 | 2.40 | 2.55 | 2.56 | 2.55 | 1000 |
| 1730998500 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730912100 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730825700 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 500 |
| 1730739300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1730480100 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1730393700 | 2.52 | 0.01 | 0.40 | 2.5299999 | 2.5299999 | 2.52 | 3500 |
| 1730307300 | 2.5099999 | -0.06 | -2.33 | 2.56 | 2.57 | 2.5099999 | 1500 |
| 1730217300 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1730130900 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1729871700 | 2.57 | 0.02 | 0.78 | 2.57 | 2.57 | 2.57 | 1000 |
| 1729785300 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729698900 | 2.55 | 0.04 | 1.59 | 2.55 | 2.55 | 2.55 | 500 |
| 1729612500 | 2.5099999 | -0.03 | -1.18 | 2.54 | 2.54 | 2.5099999 | 1500 |
| 1729526100 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1729266900 | 2.54 | 0.03 | 1.20 | 2.54 | 2.54 | 2.54 | 500 |
| 1729180500 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1729094100 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 500 |
| 1729007700 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1000 |
| 1728921300 | 2.5 | 0.04 | 1.63 | 2.45 | 2.5 | 2.43 | 5000 |
| 1728662100 | 2.46 | 0 | 0.00 | 2.4 | 2.46 | 2.37 | 6500 |
| 1728575700 | 2.46 | 0.01 | 0.41 | 2.39 | 2.46 | 2.39 | 4500 |
| 1728489300 | 2.45 | 0.03 | 1.24 | 2.45 | 2.45 | 2.45 | 1000 |
| 1728402900 | 2.42 | -0.1 | -3.97 | 2.48 | 2.48 | 2.4 | 4500 |
| 1728316500 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1728057300 | 2.52 | 0.1 | 4.13 | 2.48 | 2.52 | 2.48 | 4000 |
| 1727970900 | 2.42 | -0.08 | -3.20 | 2.49 | 2.5 | 2.42 | 7000 |
| 1727884500 | 2.5 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5 | 3000 |
| 1727798100 | 2.5 | -0.15 | -5.66 | 2.57 | 2.57 | 2.5 | 7500 |
| 1727711700 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.65 | 500 |
| 1727452500 | 2.6 | -0.01 | -0.38 | 2.6 | 2.6 | 2.6 | 500 |
| 1727366100 | 2.61 | -0.12 | -4.40 | 2.67 | 2.67 | 2.61 | 5500 |
| 1727279700 | 2.73 | 0.11 | 4.20 | 2.68 | 2.73 | 2.68 | 2500 |
| 1727193300 | 2.62 | 0.04 | 1.55 | 2.61 | 2.62 | 2.61 | 3000 |
| 1727106900 | 2.58 | -0.01 | -0.39 | 2.54 | 2.58 | 2.5299999 | 10500 |
| 1726847700 | 2.59 | -0.04 | -1.52 | 2.63 | 2.63 | 2.56 | 7000 |
| 1726761300 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 500 |
| 1726674900 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1726588500 | 2.63 | -0.05 | -1.87 | 2.65 | 2.65 | 2.63 | 2000 |
| 1726502100 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726242900 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726156500 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726070100 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1725983700 | 2.68 | -0.06 | -2.19 | 2.69 | 2.69 | 2.68 | 2000 |
| 1725897300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1725638100 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1725551700 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1725465300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1725378900 | 2.74 | -0.06 | -2.14 | 2.7599999 | 2.7599999 | 2.74 | 2000 |
| 1725292500 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1725033300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1724946900 | 2.8 | -0.05 | -1.75 | 2.8 | 2.8 | 2.8 | 1000 |
| 1724860500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1724774100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 500 |
| 1724687700 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1724428500 | 2.85 | -0.01 | -0.35 | 2.84 | 2.85 | 2.84 | 3000 |
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
