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 | 0.41 | 10.8179419525 | 3.79 | 4.252 | 3.65 | 460819 | 4.07934633 | DE |
| 4 | -0.42 | -9.09090909091 | 4.62 | 4.96 | 3.65 | 326202 | 4.65032887 | DE |
| 12 | 0.128 | 3.14341846758 | 4.072 | 4.96 | 3.65 | 312139 | 4.49791661 | DE |
| 26 | -0.018 | -0.426742532006 | 4.218 | 4.96 | 3.65 | 272802 | 4.31904532 | DE |
| 52 | 0.84 | 25 | 3.36 | 4.96 | 3.23 | 326764 | 4.21218607 | DE |
| 156 | 3.26 | 346.808510638 | 0.94 | 4.96 | 0.406 | 1239394 | 1.03888371 | DE |
| 260 | 2.811 | 202.375809935 | 1.389 | 4.96 | 0.406 | 1387427 | 1.05557985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744386900 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1744300500 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1744214100 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1744127700 | 4.18 | 0.15 | 3.72 | 4.16 | 4.252 | 4.054 | 303196 |
| 1744041300 | 4.03 | -0.49 | -10.80 | 3.79 | 4.198 | 3.65 | 618441 |
| 1743782100 | 4.518 | 0 | 0.00 | 4.518 | 4.518 | 4.518 | 0 |
| 1743695700 | 4.518 | -0.13 | -2.84 | 4.6 | 4.68 | 4.518 | 223332 |
| 1743609300 | 4.65 | -0.08 | -1.61 | 4.71 | 4.742 | 4.6 | 162063 |
| 1743522900 | 4.726 | 0.12 | 2.52 | 4.67 | 4.768 | 4.622 | 162575 |
| 1743436500 | 4.61 | -0.09 | -1.87 | 4.712 | 4.712 | 4.61 | 254459 |
| 1743180900 | 4.698 | -0.03 | -0.72 | 4.716 | 4.784 | 4.678 | 173736 |
| 1743094500 | 4.732 | -0.1 | -2.03 | 4.86 | 4.87 | 4.48 | 682517 |
| 1743008100 | 4.83 | -0.01 | -0.21 | 4.8 | 4.96 | 4.7699999 | 719302 |
| 1742921700 | 4.84 | 0 | 0.08 | 4.82 | 4.854 | 4.792 | 191101 |
| 1742835300 | 4.836 | -0.01 | -0.17 | 4.828 | 4.886 | 4.828 | 147410 |
| 1742576100 | 4.844 | 0.04 | 0.75 | 4.8 | 4.86 | 4.758 | 245352 |
| 1742489700 | 4.808 | -0.04 | -0.87 | 4.88 | 4.9 | 4.704 | 220243 |
| 1742403300 | 4.85 | -0.01 | -0.16 | 4.8 | 4.892 | 4.8 | 177088 |
| 1742316900 | 4.858 | 0.04 | 0.83 | 4.7859999 | 4.92 | 4.78 | 549444 |
| 1742230500 | 4.8179999 | 0.18 | 3.93 | 4.62 | 4.828 | 4.62 | 388978 |
| 1741971300 | 4.636 | 0.01 | 0.13 | 4.6 | 4.71 | 4.5599999 | 268549 |
| 1741884900 | 4.63 | 0.11 | 2.34 | 4.5199999 | 4.654 | 4.478 | 388089 |
| 1741798500 | 4.524 | -0.04 | -0.79 | 4.5 | 4.57 | 4.484 | 148427 |
| 1741712100 | 4.5599999 | 0.04 | 0.88 | 4.5 | 4.572 | 4.45 | 355764 |
| 1741625700 | 4.5199999 | -0.04 | -0.92 | 4.564 | 4.578 | 4.51 | 167178 |
| 1741366500 | 4.562 | 0.03 | 0.75 | 4.5599999 | 4.59 | 4.45 | 207107 |
| 1741280100 | 4.5279999 | 0.07 | 1.66 | 4.48 | 4.584 | 4.394 | 441375 |
| 1741193700 | 4.454 | 0.08 | 1.92 | 4.428 | 4.49 | 4.388 | 257323 |
| 1741107300 | 4.37 | -0.15 | -3.23 | 4.518 | 4.518 | 4.37 | 338927 |
| 1741020900 | 4.516 | 0.06 | 1.26 | 4.468 | 4.53 | 4.42 | 189435 |
| 1740761700 | 4.46 | 0.01 | 0.31 | 4.44 | 4.51 | 4.386 | 405248 |
| 1740675300 | 4.446 | -0.16 | -3.43 | 4.6 | 4.6 | 4.444 | 338678 |
| 1740588900 | 4.604 | -0.09 | -1.83 | 4.654 | 4.712 | 4.558 | 303391 |
| 1740502500 | 4.69 | 0.02 | 0.39 | 4.72 | 4.796 | 4.672 | 464706 |
| 1740416100 | 4.672 | 0.06 | 1.30 | 4.61 | 4.73 | 4.61 | 585445 |
| 1740156900 | 4.612 | 0.18 | 4.16 | 4.45 | 4.664 | 4.448 | 742220 |
| 1740070500 | 4.428 | 0.03 | 0.59 | 4.46 | 4.48 | 4.402 | 281084 |
| 1739984100 | 4.402 | -0.01 | -0.32 | 4.43 | 4.502 | 4.402 | 221889 |
| 1739897700 | 4.416 | -0.01 | -0.23 | 4.39 | 4.45 | 4.39 | 186450 |
| 1739811300 | 4.426 | -0.1 | -2.25 | 4.542 | 4.558 | 4.39 | 393474 |
| 1739552100 | 4.5279999 | 0.01 | 0.13 | 4.46 | 4.608 | 4.46 | 256104 |
| 1739465700 | 4.522 | 0.11 | 2.40 | 4.47 | 4.5279999 | 4.42 | 324758 |
| 1739379300 | 4.416 | -0 | -0.09 | 4.43 | 4.49 | 4.406 | 283519 |
| 1739292900 | 4.42 | 0.01 | 0.32 | 4.38 | 4.428 | 4.378 | 216669 |
| 1739206500 | 4.406 | 0.08 | 1.76 | 4.354 | 4.416 | 4.344 | 236949 |
| 1738947300 | 4.33 | -0 | -0.05 | 4.3019999 | 4.346 | 4.2859999 | 205403 |
| 1738860900 | 4.332 | 0.01 | 0.19 | 4.35 | 4.382 | 4.29 | 223200 |
| 1738774500 | 4.324 | -0.06 | -1.28 | 4.342 | 4.384 | 4.292 | 213432 |
| 1738688100 | 4.38 | 0.06 | 1.39 | 4.35 | 4.408 | 4.3099999 | 496360 |
| 1738601700 | 4.32 | 0.04 | 0.84 | 4.178 | 4.328 | 4.17 | 333332 |
| 1738342500 | 4.284 | 0.15 | 3.68 | 4.122 | 4.29 | 4.122 | 835249 |
| 1738256100 | 4.132 | 0.03 | 0.63 | 4.118 | 4.196 | 4.118 | 157510 |
| 1738169700 | 4.106 | -0.06 | -1.35 | 4.14 | 4.184 | 4.104 | 129298 |
| 1738083300 | 4.162 | 0.04 | 0.87 | 4.13 | 4.214 | 4.12 | 216528 |
| 1737996900 | 4.126 | 0.05 | 1.28 | 4.066 | 4.182 | 4.062 | 361531 |
| 1737737700 | 4.074 | -0.06 | -1.50 | 4.152 | 4.166 | 4.064 | 241039 |
| 1737651300 | 4.136 | 0.08 | 1.92 | 4.03 | 4.16 | 4.03 | 284260 |
| 1737564900 | 4.058 | 0 | 0.10 | 4.046 | 4.104 | 4.032 | 139292 |
| 1737478500 | 4.054 | -0.02 | -0.49 | 4.05 | 4.08 | 4.03 | 97804 |
| 1737392100 | 4.074 | 0.01 | 0.34 | 4.072 | 4.1 | 4.038 | 150693 |
| 1737132900 | 4.0599999 | 0.08 | 2.01 | 4.002 | 4.066 | 3.982 | 162356 |
| 1737046500 | 3.98 | -0.04 | -1.00 | 4.03 | 4.03 | 3.974 | 116518 |
| 1736960100 | 4.0199999 | 0.05 | 1.26 | 3.96 | 4.0199999 | 3.956 | 198908 |
| 1736873700 | 3.97 | -0.04 | -1.10 | 4.04 | 4.046 | 3.964 | 195778 |
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
