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 | -0.072 | -3.54679802956 | 2.03 | 2.07 | 1.92 | 111904 | 1.98876498 | DE |
| 4 | -0.407 | -17.2093023256 | 2.365 | 2.39 | 1.92 | 96093 | 2.12444167 | DE |
| 12 | -0.117 | -5.63855421687 | 2.075 | 2.995 | 1.824 | 190645 | 2.31502842 | DE |
| 26 | -4.042 | -67.3666666667 | 6 | 6.3 | 1.324 | 465422 | 2.37538215 | DE |
| 52 | -5.742 | -74.5714285714 | 7.7 | 9.93 | 0.41 | 538191 | 2.04560627 | DE |
| 156 | -16.042 | -89.1222222222 | 18 | 20.635 | 0.41 | 220931 | 3.89740439 | DE |
| 260 | -3.252 | -62.4184261036 | 5.21 | 23.25 | 0.41 | 171145 | 5.16549398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1.958 | -0.04 | -1.90 | 1.96 | 2.05 | 1.936 | 99061 |
| 1732728600 | 1.996 | 0.05 | 2.36 | 1.94 | 2 | 1.92 | 74721 |
| 1732642200 | 1.95 | -0.04 | -2.01 | 1.96 | 1.988 | 1.93 | 163151 |
| 1732555800 | 1.99 | -0.03 | -1.49 | 2.0099999 | 2.07 | 1.95 | 167327 |
| 1732296600 | 2.02 | -0.02 | -0.74 | 2 | 2.06 | 1.944 | 103847 |
| 1732210200 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.035 | 1.99 | 50473 |
| 1732123800 | 2.0299999 | -0.06 | -2.64 | 2.1 | 2.1 | 2.025 | 37885 |
| 1732037400 | 2.085 | 0.04 | 1.71 | 2.055 | 2.1349999 | 1.982 | 131325 |
| 1731951000 | 2.05 | 0.02 | 0.99 | 2.005 | 2.075 | 2.005 | 85189 |
| 1731691800 | 2.0299999 | -0.02 | -0.98 | 2.075 | 2.1 | 2.0099999 | 58676 |
| 1731605400 | 2.05 | -0.01 | -0.49 | 2.05 | 2.095 | 2.04 | 46356 |
| 1731519000 | 2.06 | -0.04 | -1.90 | 2.1 | 2.115 | 2.045 | 88475 |
| 1731432600 | 2.1 | -0.1 | -4.55 | 2.165 | 2.165 | 2.06 | 140971 |
| 1731346200 | 2.2 | -0.01 | -0.23 | 2.205 | 2.24 | 2.18 | 47805 |
| 1731087000 | 2.205 | 0.02 | 0.68 | 2.25 | 2.25 | 2.18 | 69446 |
| 1731000600 | 2.19 | -0.07 | -2.88 | 2.25 | 2.285 | 2.19 | 169061 |
| 1730914200 | 2.255 | -0.05 | -1.96 | 2.34 | 2.34 | 2.215 | 99301 |
| 1730827800 | 2.3 | 0.03 | 1.55 | 2.2799999 | 2.3 | 2.22 | 39709 |
| 1730741400 | 2.265 | -0.05 | -1.95 | 2.32 | 2.325 | 2.205 | 90015 |
| 1730482200 | 2.31 | -0.03 | -1.07 | 2.335 | 2.355 | 2.2799999 | 87013 |
| 1730395800 | 2.335 | -0.03 | -1.06 | 2.365 | 2.39 | 2.2799999 | 163502 |
| 1730309400 | 2.36 | -0.03 | -1.26 | 2.39 | 2.42 | 2.36 | 74948 |
| 1730223000 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.37 | 104611 |
| 1730136600 | 2.38 | -0.09 | -3.64 | 2.5099999 | 2.5099999 | 2.38 | 192726 |
| 1729873800 | 2.47 | 0.07 | 2.92 | 2.4 | 2.5099999 | 2.37 | 238477 |
| 1729787400 | 2.4 | -0.02 | -0.83 | 2.45 | 2.46 | 2.38 | 186553 |
| 1729701000 | 2.42 | 0.04 | 1.47 | 2.3849999 | 2.59 | 2.3849999 | 395649 |
| 1729614600 | 2.3849999 | 0.02 | 1.06 | 2.36 | 2.43 | 2.34 | 137591 |
| 1729528200 | 2.36 | -0.03 | -1.26 | 2.39 | 2.465 | 2.34 | 195882 |
| 1729269000 | 2.39 | 0.03 | 1.27 | 2.325 | 2.41 | 2.325 | 85770 |
| 1729182600 | 2.36 | 0.03 | 1.29 | 2.32 | 2.39 | 2.32 | 48829 |
| 1729096200 | 2.33 | -0.05 | -2.10 | 2.37 | 2.38 | 2.31 | 105257 |
| 1729009800 | 2.38 | -0.04 | -1.45 | 2.415 | 2.42 | 2.37 | 68548 |
| 1728923400 | 2.415 | 0.06 | 2.33 | 2.37 | 2.44 | 2.345 | 78514 |
| 1728664200 | 2.36 | -0.03 | -1.26 | 2.39 | 2.435 | 2.36 | 166870 |
| 1728577800 | 2.39 | -0.06 | -2.25 | 2.44 | 2.445 | 2.365 | 141987 |
| 1728491400 | 2.445 | 0.08 | 3.38 | 2.38 | 2.52 | 2.36 | 286615 |
| 1728405000 | 2.365 | 0.04 | 1.72 | 2.35 | 2.45 | 2.33 | 109829 |
| 1728318600 | 2.325 | -0.03 | -1.06 | 2.36 | 2.37 | 2.32 | 64376 |
| 1728059400 | 2.35 | -0.07 | -2.69 | 2.39 | 2.445 | 2.34 | 92850 |
| 1727973000 | 2.415 | 0.06 | 2.55 | 2.39 | 2.48 | 2.33 | 256821 |
| 1727886600 | 2.355 | 0.03 | 1.29 | 2.2799999 | 2.495 | 2.255 | 483204 |
| 1727800200 | 2.325 | -0.67 | -22.37 | 2.925 | 2.925 | 2.2799999 | 1261568 |
| 1727713800 | 2.995 | 0.67 | 28.54 | 2.35 | 2.995 | 2.32 | 1075111 |
| 1727454600 | 2.33 | -0.06 | -2.51 | 2.365 | 2.45 | 2.3 | 229582 |
| 1727368200 | 2.39 | 0.11 | 4.60 | 2.315 | 2.39 | 2.25 | 283385 |
| 1727281800 | 2.285 | 0.1 | 4.34 | 2.19 | 2.32 | 2.19 | 249935 |
| 1727195400 | 2.19 | 0.08 | 3.79 | 2.11 | 2.32 | 2.06 | 245702 |
| 1727109000 | 2.11 | 0.01 | 0.72 | 2.095 | 2.11 | 2.05 | 76755 |
| 1726849800 | 2.095 | -0.04 | -1.87 | 2.12 | 2.1549999 | 2.09 | 79161 |
| 1726763400 | 2.1349999 | 0.03 | 1.43 | 2.105 | 2.185 | 2.105 | 155172 |
| 1726677000 | 2.105 | 0 | 0.00 | 2.105 | 2.14 | 2.1 | 42361 |
| 1726590600 | 2.105 | 0 | 0.24 | 2.16 | 2.16 | 2.09 | 82972 |
| 1726504200 | 2.1 | -0.04 | -1.87 | 2.14 | 2.17 | 2.08 | 116805 |
| 1726245000 | 2.14 | 0.06 | 2.88 | 2.11 | 2.21 | 2.0299999 | 382147 |
| 1726158600 | 2.08 | 0.19 | 9.82 | 2.02 | 2.22 | 1.942 | 900373 |
| 1726072200 | 1.894 | -0.02 | -0.84 | 1.91 | 1.948 | 1.824 | 218281 |
| 1725985800 | 1.91 | -0.1 | -4.74 | 2 | 2.025 | 1.88 | 104959 |
| 1725899400 | 2.005 | 0.07 | 3.56 | 1.98 | 2.035 | 1.952 | 137162 |
| 1725640200 | 1.936 | -0.1 | -5.10 | 2.04 | 2.05 | 1.936 | 96761 |
| 1725553800 | 2.04 | -0.06 | -2.86 | 2.075 | 2.1 | 2.0099999 | 168190 |
| 1725467400 | 2.1 | 0.07 | 3.45 | 2 | 2.11 | 2 | 118344 |
| 1725381000 | 2.0299999 | -0.13 | -5.80 | 2.15 | 2.165 | 2.0299999 | 107108 |
| 1725294600 | 2.1549999 | -0.03 | -1.15 | 2.18 | 2.19 | 2.13 | 41098 |
| 1725035400 | 2.18 | 0.04 | 1.87 | 2.1 | 2.22 | 2.1 | 116727 |
| 1724949000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.145 | 2.065 | 74045 |
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
