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 | 0.08 | 2.43161094225 | 3.29 | 3.4 | 3.215 | 49931 | 3.33419022 | CS |
| 4 | 0.33 | 10.8552631579 | 3.04 | 3.4633 | 2.9001 | 25470 | 3.28997458 | CS |
| 12 | 0.48 | 16.6089965398 | 2.89 | 3.4633 | 2.84 | 14105 | 3.17574685 | CS |
| 26 | 0.34 | 11.2211221122 | 3.03 | 3.4633 | 2.68 | 11994 | 3.07808748 | CS |
| 52 | 0.47 | 16.2068965517 | 2.9 | 3.4633 | 2.68 | 12748 | 3.04673464 | CS |
| 156 | -3.85 | -53.324099723 | 7.22 | 7.53 | 2.68 | 15360 | 4.51485563 | CS |
| 260 | -3.13 | -48.1538461538 | 6.5 | 9.2 | 2.68 | 18852 | 5.40514719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.37 | 0.06 | 1.81 | 3.3642 | 3.37 | 3.24 | 15324 |
| 1732577700 | 3.31 | -0.05 | -1.49 | 3.33 | 3.4 | 3.215 | 74694 |
| 1732318500 | 3.36 | 0.03 | 0.90 | 3.265 | 3.39 | 3.265 | 59741 |
| 1732232100 | 3.33 | 0.04 | 1.22 | 3.2599999 | 3.3304999 | 3.222553 | 47369 |
| 1732145700 | 3.29 | 0 | 0.00 | 3.2799999 | 3.3 | 3.24 | 38691 |
| 1732059300 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.2999 | 3.27 | 5281 |
| 1731972900 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.34 | 3.16 | 12502 |
| 1731713700 | 3.3 | 0 | 0.00 | 3.27 | 3.35 | 3.15 | 8261 |
| 1731627300 | 3.3 | -0.04 | -1.05 | 3.425 | 3.425 | 3.2599999 | 10007 |
| 1731540900 | 3.335 | -0.01 | -0.15 | 3.33 | 3.4633 | 3.2599999 | 38015 |
| 1731454500 | 3.34 | 0.34 | 11.33 | 3.04 | 3.35 | 3.04 | 89794 |
| 1731368100 | 3 | -0.02 | -0.66 | 3 | 3.0417 | 2.925 | 6469 |
| 1731108900 | 3.0198999 | 0.03 | 1.00 | 3 | 3.02 | 2.99 | 3490 |
| 1731022500 | 2.99 | -0.02 | -0.66 | 2.97 | 2.99 | 2.9001 | 4982 |
| 1730936100 | 3.0099999 | 0.02 | 0.67 | 3.04 | 3.0865999 | 2.99 | 23877 |
| 1730849700 | 2.99 | -0.01 | -0.24 | 3.0099999 | 3.05 | 2.9641 | 8448 |
| 1730763300 | 2.9971 | -0.04 | -1.41 | 3.04 | 3.04 | 2.965 | 12481 |
| 1730500500 | 3.04 | 0 | 0.00 | 3.06 | 3.06 | 3.0234 | 4543 |
| 1730414100 | 3.04 | 0.01 | 0.33 | 2.9644 | 3.04 | 2.9644 | 446 |
| 1730327700 | 3.0299999 | 0 | 0.00 | 3.06 | 3.06 | 2.99 | 4202 |
| 1730241300 | 3.0299 | 0 | 0.02 | 3.07 | 3.07 | 2.96 | 13792 |
| 1730154900 | 3.0294 | 0.02 | 0.81 | 3 | 3.07 | 2.97 | 8907 |
| 1729895700 | 3.005 | -0.05 | -1.48 | 2.94 | 3.0662 | 2.94 | 9139 |
| 1729809300 | 3.05 | 0 | 0.00 | 3.05 | 3.09 | 2.99 | 8885 |
| 1729722900 | 3.05 | 0.01 | 0.33 | 3.02 | 3.07 | 3.0137 | 3844 |
| 1729636500 | 3.04 | 0.04 | 1.33 | 2.9578 | 3.0642999 | 2.9578 | 14437 |
| 1729550100 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 3 | 815 |
| 1729290900 | 3.05 | 0.02 | 0.66 | 3.05 | 3.06 | 2.9904 | 1932 |
| 1729204500 | 3.0299999 | -0.02 | -0.66 | 2.96 | 3.0599 | 2.96 | 5458 |
| 1729118100 | 3.05 | 0.01 | 0.33 | 2.97 | 3.07 | 2.97 | 4672 |
| 1729031700 | 3.04 | 0.04 | 1.33 | 3.04 | 3.04 | 3 | 221 |
| 1728945300 | 3 | 0.03 | 1.01 | 2.94 | 3.04 | 2.94 | 922 |
| 1728686100 | 2.97 | 0.03 | 1.02 | 2.9989 | 3.0516 | 2.9499 | 12665 |
| 1728599700 | 2.94 | 0.01 | 0.34 | 2.85 | 3.02 | 2.85 | 2593 |
| 1728513300 | 2.93 | 0.03 | 1.03 | 2.91 | 2.93 | 2.91 | 3322 |
| 1728426900 | 2.9 | 0 | 0.00 | 2.95 | 2.96 | 2.9 | 7689 |
| 1728340500 | 2.9 | -0.09 | -3.01 | 2.99 | 2.99 | 2.86 | 30294 |
| 1728081300 | 2.99 | 0 | 0.00 | 3 | 3.0099999 | 2.95 | 3886 |
| 1727994900 | 2.99 | -0.01 | -0.33 | 2.9848 | 3.0334 | 2.95 | 6317 |
| 1727908500 | 3 | -0.02 | -0.54 | 2.98 | 3.0273 | 2.98 | 1079 |
| 1727822100 | 3.0162 | 0.01 | 0.21 | 3.0099999 | 3.0388 | 2.98 | 2385 |
| 1727735520 | 3.0099999 | 0.07 | 2.38 | 2.91 | 3.0099999 | 2.91 | 10713 |
| 1727476500 | 2.94 | -0.02 | -0.68 | 2.91 | 2.94 | 2.91 | 4727 |
| 1727390100 | 2.96 | 0.05 | 1.72 | 2.9599 | 2.96 | 2.93 | 931 |
| 1727303700 | 2.91 | 0.03 | 1.04 | 2.85 | 2.97 | 2.85 | 8382 |
| 1727217300 | 2.88 | -0.08 | -2.70 | 2.97 | 3.025 | 2.85 | 10984 |
| 1727130900 | 2.96 | -0.09 | -2.95 | 3.0299999 | 3.0299999 | 2.92 | 9382 |
| 1726871700 | 3.05 | 0.07 | 2.35 | 3.005 | 3.05 | 2.91 | 55671 |
| 1726785300 | 2.98 | 0 | 0.00 | 3.05 | 3.05 | 2.9553 | 9555 |
| 1726698900 | 2.98 | -0.01 | -0.33 | 3.02 | 3.05 | 2.97 | 10582 |
| 1726612500 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.02 | 2.88 | 17064 |
| 1726526100 | 3 | 0 | 0.00 | 3.0299999 | 3.0299999 | 2.92 | 2763 |
| 1726266900 | 2.9998999 | 0.02 | 0.53 | 3 | 3 | 2.98 | 1171 |
| 1726180500 | 2.984 | -0.02 | -0.53 | 2.99 | 2.9998999 | 2.925 | 12306 |
| 1726094100 | 3 | 0 | 0.00 | 2.86 | 3 | 2.86 | 13289 |
| 1726007700 | 3 | 0.05 | 1.69 | 2.96 | 3 | 2.94 | 3458 |
| 1725921300 | 2.95 | 0.04 | 1.20 | 2.93 | 2.97 | 2.9 | 1120 |
| 1725662100 | 2.915 | 0.02 | 0.52 | 2.88 | 2.92 | 2.85 | 2797 |
| 1725575700 | 2.9 | 0.03 | 1.05 | 2.92 | 2.92 | 2.9 | 706 |
| 1725489300 | 2.87 | -0.02 | -0.69 | 2.89 | 2.935 | 2.84 | 5130 |
| 1725402900 | 2.89 | -0.09 | -3.00 | 2.93 | 2.93 | 2.8641 | 3040 |
| 1725057300 | 2.9793 | 0 | 0.00 | 2.98 | 2.98 | 2.9793 | 269 |
| 1724970900 | 2.9793 | -0 | -0.16 | 2.946 | 2.98 | 2.93 | 4776 |
| 1724884500 | 2.9842 | -0.01 | -0.19 | 2.94 | 2.9998999 | 2.94 | 6778 |
| 1724798100 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.94 | 1966 |
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
