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 | 0.056 | 3.14253647587 | 1.782 | 1.938 | 1.78 | 51645 | 1.82190415 | DE |
| 4 | -0.144 | -7.26538849647 | 1.982 | 2.06 | 1.762 | 51975 | 1.8686873 | DE |
| 12 | -0.562 | -23.4166666667 | 2.4 | 2.58 | 1.762 | 50249 | 2.10500486 | DE |
| 26 | -0.422 | -18.6725663717 | 2.26 | 2.78 | 1.588 | 59273 | 2.13762114 | DE |
| 52 | -1.812 | -49.6438356164 | 3.65 | 3.755 | 1.588 | 49184 | 2.50038345 | DE |
| 156 | -0.373 | -16.8701944821 | 2.211 | 7.5 | 1.588 | 64732 | 3.52913156 | DE |
| 260 | -0.373 | -16.8701944821 | 2.211 | 7.5 | 1.588 | 64732 | 3.52913156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 1.838 | 0 | 0.00 | 1.818 | 1.838 | 1.79 | 24750 |
| 1741280100 | 1.838 | 0.01 | 0.33 | 1.832 | 1.854 | 1.812 | 16500 |
| 1741193700 | 1.832 | 0 | 0.11 | 1.85 | 1.878 | 1.812 | 35475 |
| 1741107300 | 1.83 | 0.05 | 2.81 | 1.842 | 1.938 | 1.79 | 123750 |
| 1741020900 | 1.78 | -0.03 | -1.66 | 1.824 | 1.828 | 1.78 | 21450 |
| 1740761700 | 1.81 | -0.01 | -0.33 | 1.782 | 1.88 | 1.78 | 61050 |
| 1740675300 | 1.816 | 0 | 0.00 | 1.798 | 1.818 | 1.79 | 27225 |
| 1740588900 | 1.816 | -0.07 | -3.71 | 1.812 | 1.844 | 1.762 | 168300 |
| 1740502500 | 1.886 | -0.01 | -0.53 | 1.866 | 1.928 | 1.832 | 37125 |
| 1740416100 | 1.896 | 0.03 | 1.83 | 1.988 | 1.988 | 1.896 | 34650 |
| 1740156900 | 1.862 | -0 | -0.21 | 1.864 | 1.922 | 1.862 | 18975 |
| 1740070500 | 1.866 | 0.01 | 0.54 | 1.86 | 1.896 | 1.822 | 31350 |
| 1739984100 | 1.856 | -0.05 | -2.83 | 1.9 | 1.972 | 1.85 | 41250 |
| 1739897700 | 1.91 | -0.03 | -1.75 | 1.974 | 1.974 | 1.85 | 50325 |
| 1739811300 | 1.944 | 0.09 | 5.08 | 1.85 | 2.06 | 1.85 | 183150 |
| 1739552100 | 1.85 | -0 | -0.11 | 1.868 | 1.878 | 1.812 | 68475 |
| 1739465700 | 1.852 | -0.04 | -2.01 | 1.898 | 1.898 | 1.848 | 19800 |
| 1739379300 | 1.89 | -0.06 | -3.08 | 1.948 | 1.966 | 1.88 | 37125 |
| 1739292900 | 1.95 | -0.03 | -1.52 | 1.978 | 1.978 | 1.942 | 14850 |
| 1739206500 | 1.98 | 0.01 | 0.41 | 1.952 | 1.98 | 1.93 | 29700 |
| 1738947300 | 1.972 | -0.01 | -0.40 | 1.982 | 1.99 | 1.96 | 18975 |
| 1738860900 | 1.98 | -0.01 | -0.70 | 1.994 | 2 | 1.98 | 13200 |
| 1738774500 | 1.994 | -0.07 | -3.20 | 2.025 | 2.025 | 1.98 | 28875 |
| 1738688100 | 2.06 | -0.01 | -0.48 | 2.07 | 2.075 | 2.04 | 22275 |
| 1738601700 | 2.07 | -0.08 | -3.50 | 2.11 | 2.1349999 | 2.07 | 45375 |
| 1738342500 | 2.145 | -0.03 | -1.38 | 2.15 | 2.185 | 2.14 | 14850 |
| 1738256100 | 2.175 | -0.03 | -1.14 | 2.2 | 2.2 | 2.175 | 2475 |
| 1738169700 | 2.2 | 0.05 | 2.33 | 2.1349999 | 2.2 | 2.1349999 | 4125 |
| 1738083300 | 2.15 | -0.01 | -0.46 | 2.175 | 2.175 | 2.15 | 3300 |
| 1737996900 | 2.16 | -0.05 | -2.04 | 2.18 | 2.195 | 2.1549999 | 14025 |
| 1737737700 | 2.205 | -0.04 | -1.56 | 2.27 | 2.27 | 2.2 | 20625 |
| 1737651300 | 2.24 | 0.01 | 0.45 | 2.21 | 2.34 | 2.21 | 64350 |
| 1737564900 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1737478500 | 2.23 | -0.04 | -1.76 | 2.27 | 2.295 | 2.225 | 24750 |
| 1737392100 | 2.27 | 0 | 0.22 | 2.2799999 | 2.435 | 2.27 | 152625 |
| 1737132900 | 2.265 | -0.03 | -1.09 | 2.27 | 2.285 | 2.25 | 21450 |
| 1737046500 | 2.29 | 0 | 0.22 | 2.2799999 | 2.32 | 2.27 | 24750 |
| 1736960100 | 2.285 | -0.02 | -0.65 | 2.315 | 2.315 | 2.285 | 6600 |
| 1736873700 | 2.3 | 0.02 | 1.10 | 2.25 | 2.35 | 2.205 | 39600 |
| 1736787300 | 2.275 | -0.01 | -0.44 | 2.27 | 2.275 | 2.245 | 14850 |
| 1736528100 | 2.285 | 0.01 | 0.22 | 2.2599999 | 2.395 | 2.25 | 90750 |
| 1736441700 | 2.2799999 | -0.11 | -4.40 | 2.34 | 2.345 | 2.24 | 113850 |
| 1736355300 | 2.3849999 | -0.03 | -1.04 | 2.455 | 2.58 | 2.345 | 347325 |
| 1736268900 | 2.41 | 0.38 | 18.72 | 2.025 | 2.41 | 2.025 | 143550 |
| 1736182500 | 2.0299999 | 0 | 0.00 | 2.005 | 2.0299999 | 1.99 | 38775 |
| 1735923300 | 2.0299999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.99 | 12375 |
| 1735836900 | 2.02 | 0 | 0.00 | 2.06 | 2.065 | 1.98 | 22275 |
| 1735577700 | 2.02 | -0.01 | -0.49 | 1.988 | 2.035 | 1.988 | 17325 |
| 1735318500 | 2.0299999 | -0.01 | -0.49 | 2.035 | 2.07 | 2.0299999 | 14850 |
| 1734972900 | 2.04 | -0.01 | -0.49 | 2.045 | 2.045 | 1.99 | 9075 |
| 1734713700 | 2.05 | -0.09 | -3.98 | 2.105 | 2.12 | 2.0299999 | 57750 |
| 1734627300 | 2.1349999 | -0.06 | -2.73 | 2.215 | 2.35 | 2.13 | 104775 |
| 1734540900 | 2.195 | 0.05 | 2.57 | 2.165 | 2.195 | 2.1349999 | 20625 |
| 1734454500 | 2.14 | -0.09 | -4.04 | 2.215 | 2.215 | 2.125 | 23100 |
| 1734368100 | 2.23 | -0.06 | -2.62 | 2.29 | 2.29 | 2.195 | 70950 |
| 1734108900 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4 | 2.2799999 | 68475 |
| 1734022500 | 2.38 | -0.02 | -0.83 | 2.425 | 2.44 | 2.33 | 108075 |
| 1733936100 | 2.4 | 0.34 | 16.22 | 2.095 | 2.41 | 2.095 | 332475 |
| 1733849700 | 2.065 | -0.04 | -1.67 | 2.115 | 2.1349999 | 2.0299999 | 35475 |
| 1733763300 | 2.1 | 0.18 | 9.49 | 1.968 | 2.15 | 1.968 | 144375 |
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
