Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.38 | 14.9131767109 | 29.37 | 33.7516 | 28.7 | 1845479 | 31.62469209 | CS |
| 4 | -4.48 | -11.7185456448 | 38.23 | 40.41 | 28.7 | 1164510 | 32.85947866 | CS |
| 12 | -3.37 | -9.0786637931 | 37.12 | 40.41 | 28.7 | 665226 | 34.7737427 | CS |
| 26 | 0.76 | 2.30372840255 | 32.99 | 41.97 | 28.7 | 642139 | 35.53238374 | CS |
| 52 | -4.14 | -10.9263657957 | 37.89 | 45.15 | 26.75 | 747072 | 35.14970982 | CS |
| 156 | -33.7 | -49.9629355078 | 67.45 | 80.9465 | 26.75 | 713411 | 45.75109938 | CS |
| 260 | 26.17 | 345.250659631 | 7.58 | 80.9465 | 5.61 | 694542 | 39.59313935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 33.229999 | 1.11 | 3.46 | 32.259999 | 33.375 | 32.034999 | 741053 |
| 1732232400 | 32.119999 | 1.7 | 5.59 | 30.56 | 32.22 | 30.1 | 1092145 |
| 1732146000 | 30.42 | -1.93 | -5.97 | 31.6658 | 31.83 | 30.02 | 1304752 |
| 1732059600 | 32.35 | 3.32 | 11.44 | 29.04 | 32.43 | 28.895 | 4683299 |
| 1731973200 | 29.03 | -0.28 | -0.96 | 29.37 | 29.72 | 28.7 | 1373741 |
| 1731714000 | 29.31 | -0.82 | -2.72 | 30.41 | 30.63 | 28.85 | 1151379 |
| 1731627600 | 30.13 | -0.69 | -2.24 | 31.075 | 31.075 | 29.91 | 1972918 |
| 1731541200 | 30.82 | -1.68 | -5.17 | 32.399 | 32.399 | 30.76 | 1305456 |
| 1731454800 | 32.5 | -0.77 | -2.31 | 33.159999 | 33.76 | 32.409999 | 788169 |
| 1731368400 | 33.27 | -0.27 | -0.81 | 33.67 | 34.13 | 33.15 | 706799 |
| 1731109200 | 33.54 | -0.54 | -1.58 | 34 | 34.05 | 33.28 | 809647 |
| 1731022800 | 34.08 | -0.45 | -1.30 | 34.385 | 34.87 | 32.77 | 1133031 |
| 1730936400 | 34.53 | -1.48 | -4.11 | 37.92 | 38.07 | 33.94 | 1162389 |
| 1730850000 | 36.01 | 0.87 | 2.48 | 35.17 | 36.35 | 34.62 | 567705 |
| 1730763600 | 35.14 | -0.36 | -1.01 | 35.49 | 36.08 | 34.75 | 680977 |
| 1730500800 | 35.5 | 0.12 | 0.34 | 35.83 | 36.64 | 35.16 | 422241 |
| 1730414400 | 35.38 | -0.87 | -2.40 | 36.2 | 36.55 | 35.34 | 579805 |
| 1730328000 | 36.25 | -1.49 | -3.95 | 37.6 | 38.07 | 36.1245 | 676689 |
| 1730241600 | 37.74 | -1.73 | -4.38 | 39.98 | 40.41 | 36.89 | 1103981 |
| 1730155200 | 39.47 | 1.45 | 3.81 | 38.23 | 39.65 | 38.23 | 918665 |
| 1729896000 | 38.02 | 0.12 | 0.32 | 38.21 | 38.99 | 37.84 | 507352 |
| 1729809600 | 37.9 | 0.85 | 2.29 | 37.33 | 37.91 | 37.2101 | 363427 |
| 1729723200 | 37.05 | -0.93 | -2.45 | 37.94 | 38.24 | 36.95 | 260258 |
| 1729636800 | 37.98 | -0.65 | -1.68 | 38.43 | 38.6 | 37.96 | 205208 |
| 1729550400 | 38.63 | -0.49 | -1.25 | 39.26 | 39.38 | 38.16 | 320917 |
| 1729291200 | 39.12 | -0.78 | -1.95 | 40 | 40.15 | 38.89 | 345197 |
| 1729204800 | 39.9 | 0.61 | 1.55 | 39.59 | 39.94 | 39.05 | 338981 |
| 1729118400 | 39.29 | 0.3 | 0.77 | 39.39 | 39.67 | 39.12 | 359673 |
| 1729032000 | 38.99 | 0.79 | 2.07 | 38.19 | 39.11 | 38 | 332198 |
| 1728945600 | 38.2 | -0.02 | -0.05 | 38.15 | 38.37 | 37.87 | 358258 |
| 1728686400 | 38.22 | 1.45 | 3.94 | 36.77 | 38.29 | 36.77 | 337932 |
| 1728600000 | 36.77 | -0.43 | -1.16 | 36.45 | 37.0515 | 36.3 | 449202 |
| 1728513600 | 37.2 | 0.11 | 0.30 | 37.09 | 37.5 | 36.72 | 568914 |
| 1728427200 | 37.09 | 0.02 | 0.05 | 37.13 | 37.345 | 36.735 | 266557 |
| 1728340800 | 37.07 | -0.66 | -1.75 | 37.54 | 37.55 | 36.53 | 344129 |
| 1728081600 | 37.73 | 0.53 | 1.42 | 37.92 | 37.92 | 37.34 | 244524 |
| 1727995200 | 37.2 | -0.97 | -2.54 | 37.8 | 38.13 | 37.09 | 284413 |
| 1727908800 | 38.17 | 0.24 | 0.63 | 37.72 | 38.335 | 37.69 | 289057 |
| 1727822400 | 37.93 | -0.86 | -2.22 | 38.77 | 38.77 | 37.82 | 274644 |
| 1727735520 | 38.79 | 0.33 | 0.86 | 38.17 | 38.98 | 38.17 | 410914 |
| 1727476800 | 38.46 | -0.25 | -0.65 | 39 | 39.0899 | 38.13 | 355593 |
| 1727390400 | 38.71 | 0.02 | 0.05 | 39.19 | 39.38 | 38.5 | 277693 |
| 1727304000 | 38.69 | -0.62 | -1.58 | 39.22 | 39.29 | 38.5317 | 280753 |
| 1727217600 | 39.31 | 0.47 | 1.21 | 38.95 | 39.63 | 38.55 | 460493 |
| 1727131200 | 38.84 | -0.26 | -0.66 | 39.38 | 39.67 | 38.44 | 555889 |
| 1726872000 | 39.1 | 0.45 | 1.16 | 38.54 | 39.13 | 38 | 1219739 |
| 1726785600 | 38.65 | 2.43 | 6.71 | 37.01 | 38.9 | 36.85 | 914127 |
| 1726699200 | 36.22 | -1.09 | -2.92 | 37.23 | 37.56 | 36.15 | 656790 |
| 1726612800 | 37.31 | 1.24 | 3.44 | 36.44 | 37.78 | 36.44 | 445584 |
| 1726526400 | 36.07 | 0.04 | 0.11 | 36.03 | 36.4 | 35.645 | 315526 |
| 1726267200 | 36.03 | 0.72 | 2.04 | 35.92 | 36.44 | 35.9 | 269009 |
| 1726180800 | 35.31 | 0.18 | 0.51 | 35.25 | 35.47 | 34.95 | 578677 |
| 1726094400 | 35.13 | 0.38 | 1.09 | 34.62 | 35.22 | 34.19 | 476092 |
| 1726008000 | 34.75 | 0.36 | 1.05 | 34.5 | 34.79 | 34.11 | 352046 |
| 1725921600 | 34.39 | -0.09 | -0.26 | 34.42 | 35.08 | 34.31 | 371749 |
| 1725662400 | 34.48 | -2.39 | -6.48 | 36.63 | 36.755 | 34.475 | 471891 |
| 1725576000 | 36.87 | -0.08 | -0.22 | 37.21 | 37.47 | 36.48 | 223037 |
| 1725489600 | 36.95 | 0 | 0.00 | 37.09 | 37.38 | 36.375 | 356150 |
| 1725403200 | 36.95 | -0.29 | -0.78 | 37.12 | 37.75 | 36.743 | 461433 |
| 1725057600 | 37.24 | -0.54 | -1.43 | 37.93 | 37.97 | 37.07 | 437648 |
| 1724971200 | 37.78 | 0.95 | 2.58 | 37.07 | 37.99 | 36.73 | 380942 |
| 1724884800 | 36.83 | 0.01 | 0.03 | 36.78 | 37.31 | 36.55 | 496140 |
| 1724798400 | 36.82 | -0.88 | -2.33 | 37.39 | 37.56 | 36.68 | 266923 |
| 1724712000 | 37.7 | 0.16 | 0.43 | 37.8 | 38.16 | 37.22 | 468707 |
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
