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 | 0.9 | 21.2264150943 | 4.24 | 5.14 | 4.2 | 23091 | 4.61673695 | CS |
| 4 | 0.83 | 19.2575406032 | 4.31 | 5.14 | 4.002 | 22808 | 4.52106833 | CS |
| 12 | 1.54 | 42.7777777778 | 3.6 | 5.68 | 3.45 | 41114 | 4.46891295 | CS |
| 26 | -0.59 | -10.2966841187 | 5.73 | 6.78 | 3.02 | 40193 | 4.66561683 | CS |
| 52 | 3.13 | 155.721393035 | 2.01 | 6.78 | 1.87 | 43553 | 4.293001 | CS |
| 156 | 3.62 | 238.157894737 | 1.52 | 6.78 | 0.598449 | 60963 | 2.55225473 | CS |
| 260 | 1.8 | 53.8922155689 | 3.34 | 6.78 | 0.598449 | 261118 | 2.55672054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 4.99 | 0.44 | 9.67 | 4.6 | 5.19 | 4.5199999 | 85363 |
| 1732318800 | 4.55 | -0.06 | -1.30 | 4.64 | 4.76 | 4.46 | 21992 |
| 1732232400 | 4.61 | -0.07 | -1.50 | 4.68 | 4.8 | 4.6 | 16535 |
| 1732146000 | 4.68 | 0.38 | 8.75 | 4.51 | 4.73 | 4.51 | 64944 |
| 1732059600 | 4.3034 | 0.06 | 1.50 | 4.385 | 4.48 | 4.3034 | 4513 |
| 1731973200 | 4.24 | 0.07 | 1.68 | 4.2 | 4.39 | 4.2 | 2267 |
| 1731714000 | 4.17 | -0.05 | -1.18 | 4.26 | 4.2983 | 4.002 | 13511 |
| 1731627600 | 4.22 | -0.19 | -4.31 | 4.4 | 4.41 | 4.22 | 6477 |
| 1731541200 | 4.41 | -0.02 | -0.45 | 4.42 | 4.54 | 4.41 | 9004 |
| 1731454800 | 4.43 | -0.13 | -2.85 | 4.69 | 4.69 | 4.3099999 | 14986 |
| 1731368400 | 4.5599999 | 0.12 | 2.70 | 4.5 | 4.59 | 4.3465 | 15747 |
| 1731109200 | 4.44 | -0.05 | -1.11 | 4.49 | 4.49 | 4.35 | 15457 |
| 1731022800 | 4.49 | -0.07 | -1.54 | 4.535 | 4.59 | 4.48 | 13079 |
| 1730936400 | 4.5599999 | 0.12 | 2.70 | 4.61 | 4.71 | 4.3501 | 31405 |
| 1730850000 | 4.44 | -0.26 | -5.53 | 4.7699999 | 4.9 | 4.3 | 44690 |
| 1730763600 | 4.7 | 0.32 | 7.31 | 4.4 | 4.71 | 4.4 | 46407 |
| 1730500800 | 4.38 | 0.15 | 3.55 | 4.26 | 4.45 | 4.26 | 18119 |
| 1730414400 | 4.23 | -0.34 | -7.44 | 4.5 | 4.5199999 | 4.19 | 18894 |
| 1730328000 | 4.57 | 0.01 | 0.22 | 4.54 | 4.67 | 4.465 | 15160 |
| 1730241600 | 4.5599999 | 0.1 | 2.24 | 4.3613 | 4.79 | 4.3613 | 54657 |
| 1730155200 | 4.46 | 0.22 | 5.06 | 4.3099999 | 4.47 | 4.3099999 | 15512 |
| 1729896000 | 4.245 | 0.13 | 3.03 | 4.25 | 4.3662 | 4.131351 | 5780 |
| 1729809600 | 4.12 | -0.11 | -2.60 | 4.25 | 4.25 | 4.0599999 | 34010 |
| 1729723200 | 4.23 | -0.21 | -4.73 | 4.53 | 4.5657 | 4.2 | 18128 |
| 1729636800 | 4.44 | -0.04 | -0.89 | 4.53 | 4.64 | 4.399 | 37971 |
| 1729550400 | 4.48 | 0.55 | 13.99 | 3.91 | 4.84 | 3.91 | 198236 |
| 1729291200 | 3.93 | 0.12 | 3.15 | 3.96 | 4.26 | 3.812 | 44040 |
| 1729204800 | 3.81 | -0.19 | -4.75 | 3.88 | 3.89 | 3.67 | 15926 |
| 1729118400 | 4 | 0.09 | 2.30 | 3.91 | 4.2499 | 3.86 | 14062 |
| 1729032000 | 3.91 | -0.39 | -9.07 | 4.23 | 4.245 | 3.86 | 92681 |
| 1728945600 | 4.3 | -0.35 | -7.53 | 4.58 | 4.58 | 4.23 | 54245 |
| 1728686400 | 4.65 | 0.24 | 5.44 | 4.47 | 4.65 | 4.43 | 22258 |
| 1728600000 | 4.41 | -0.32 | -6.77 | 4.785 | 4.785 | 4.3019999 | 43193 |
| 1728513600 | 4.73 | -0.42 | -8.16 | 5.14 | 5.14 | 4.5 | 80673 |
| 1728427200 | 5.15 | -0.46 | -8.20 | 4.8974 | 5.22 | 4.84 | 61288 |
| 1728340800 | 5.61 | 0.83 | 17.36 | 4.8 | 5.68 | 4.8 | 201193 |
| 1728081600 | 4.78 | 0.27 | 5.99 | 4.5 | 4.8166 | 4.45 | 143731 |
| 1727995200 | 4.51 | -0.21 | -4.45 | 4.67 | 4.69 | 4.28 | 78507 |
| 1727908800 | 4.72 | 0.35 | 8.05 | 4.68 | 4.745 | 4.37 | 147897 |
| 1727822400 | 4.3684 | 0.1 | 2.30 | 4.32 | 4.369 | 4.0599999 | 39132 |
| 1727735520 | 4.2699999 | 0.21 | 5.17 | 4.23 | 4.5 | 4.155 | 135830 |
| 1727476800 | 4.0599999 | 0 | 0.00 | 4.08 | 4.24 | 3.97 | 84312 |
| 1727390400 | 4.0599999 | 0.34 | 9.29 | 3.95 | 4.345 | 3.84 | 87160 |
| 1727304000 | 3.715 | 0.03 | 0.95 | 3.69 | 3.81 | 3.64 | 16574 |
| 1727217600 | 3.68 | -0.03 | -0.81 | 3.83 | 3.83 | 3.61 | 17322 |
| 1727131200 | 3.71 | -0.01 | -0.27 | 3.67 | 3.81 | 3.45 | 16608 |
| 1726872000 | 3.72 | 0.05 | 1.36 | 3.69 | 3.77 | 3.69 | 1415 |
| 1726785600 | 3.67 | 0.08 | 2.23 | 3.638 | 3.675 | 3.61 | 7721 |
| 1726699200 | 3.59 | -0.12 | -3.23 | 3.83 | 3.83 | 3.59 | 24902 |
| 1726612800 | 3.71 | 0.09 | 2.49 | 3.61 | 3.71 | 3.61 | 2570 |
| 1726526400 | 3.62 | -0.13 | -3.47 | 3.76 | 4.0124 | 3.62 | 16737 |
| 1726267200 | 3.75 | -0.29 | -7.18 | 4.0599999 | 4.0599999 | 3.68 | 19391 |
| 1726180800 | 4.04 | 0.48 | 13.32 | 3.5 | 4.0599999 | 3.5 | 47915 |
| 1726094400 | 3.565 | -0.03 | -0.70 | 3.46 | 3.61 | 3.46 | 20423 |
| 1726008000 | 3.59 | -0.05 | -1.37 | 3.6 | 3.6 | 3.55 | 8731 |
| 1725921600 | 3.64 | 0.08 | 2.25 | 3.63 | 3.84 | 3.5998 | 2852 |
| 1725662400 | 3.56 | 0 | 0.00 | 3.76 | 3.76 | 3.56 | 11135 |
| 1725576000 | 3.56 | -0.04 | -1.11 | 3.6 | 3.62 | 3.5 | 21625 |
| 1725489600 | 3.6 | -0.03 | -0.83 | 3.56 | 3.65 | 3.56 | 14990 |
| 1725403200 | 3.63 | 0.03 | 0.83 | 3.53 | 3.67 | 3.52 | 11358 |
| 1725057600 | 3.6 | 0.06 | 1.69 | 3.61 | 3.64 | 3.52 | 6520 |
| 1724971200 | 3.54 | 0.04 | 1.14 | 3.59 | 3.6773 | 3.5118 | 2708 |
| 1724884800 | 3.5 | -0.1 | -2.79 | 3.5 | 3.68 | 3.4863 | 11756 |
| 1724798400 | 3.6004 | -0.27 | -6.97 | 3.86 | 3.86 | 3.52 | 21751 |
| 1724712000 | 3.87 | -0.02 | -0.51 | 3.89 | 3.91 | 3.8 | 3736 |
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
