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 | 0.4 | 13.7931034483 | 2.9 | 3.3 | 2.83 | 413885 | 3.13206411 | CS |
| 4 | 0.3 | 10 | 3 | 3.3 | 2.44 | 408093 | 2.8479731 | CS |
| 12 | 0.14 | 4.43037974684 | 3.16 | 3.3 | 2.44 | 281517 | 2.95381646 | CS |
| 26 | -0.08 | -2.36686390533 | 3.38 | 3.87 | 2.44 | 425011 | 3.05316384 | CS |
| 52 | -1.7 | -34 | 5 | 5.09 | 2.18 | 468857 | 3.30914462 | CS |
| 156 | -11.2 | -77.2413793103 | 14.5 | 14.55 | 2.18 | 316484 | 5.65490496 | CS |
| 260 | -113.95 | -97.1855010661 | 117.25 | 117.25 | 2.18 | 206519 | 6.47678354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 3.2599999 | 0.13 | 4.15 | 3.16 | 3.29 | 3.12 | 319262 |
| 1732664400 | 3.13 | -0.06 | -1.88 | 3.2 | 3.245 | 3.1 | 358824 |
| 1732578000 | 3.19 | 0.23 | 7.77 | 2.99 | 3.21 | 2.92 | 556871 |
| 1732318800 | 2.96 | 0.09 | 3.14 | 2.9 | 2.99 | 2.83 | 420583 |
| 1732232400 | 2.87 | 0.08 | 2.87 | 2.86 | 2.89 | 2.71 | 412669 |
| 1732146000 | 2.79 | -0.01 | -0.36 | 2.73 | 2.84 | 2.73 | 418675 |
| 1732059600 | 2.8 | 0 | 0.00 | 2.82 | 2.84 | 2.73 | 304788 |
| 1731973200 | 2.8 | 0.16 | 6.06 | 2.65 | 2.8 | 2.61 | 350325 |
| 1731714000 | 2.64 | 0.04 | 1.54 | 2.6 | 2.695 | 2.565 | 355498 |
| 1731627600 | 2.6 | 0.02 | 0.78 | 2.56 | 2.67 | 2.5299999 | 344279 |
| 1731541200 | 2.58 | -0.06 | -2.27 | 2.7 | 2.738 | 2.57 | 432122 |
| 1731454800 | 2.64 | -0.13 | -4.69 | 2.85 | 2.94 | 2.44 | 933234 |
| 1731368400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.85 | 2.73 | 258949 |
| 1731109200 | 2.8 | -0.04 | -1.41 | 2.85 | 2.87 | 2.735 | 373254 |
| 1731022800 | 2.84 | -0.14 | -4.70 | 2.96 | 2.99 | 2.825 | 272502 |
| 1730936400 | 2.98 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.93 | 305190 |
| 1730850000 | 2.99 | 0.06 | 2.05 | 2.9 | 3.0099999 | 2.88 | 238914 |
| 1730763600 | 2.93 | 0.11 | 3.90 | 2.79 | 2.93 | 2.7799999 | 383915 |
| 1730500800 | 2.82 | -0.13 | -4.41 | 3 | 3 | 2.67 | 713918 |
| 1730414400 | 2.95 | -0.03 | -1.01 | 3 | 3.02 | 2.94 | 330871 |
| 1730328000 | 2.98 | -0.02 | -0.67 | 3.0099999 | 3.05 | 2.955 | 232886 |
| 1730241600 | 3 | 0.02 | 0.67 | 2.96 | 3.0099999 | 2.89 | 257051 |
| 1730155200 | 2.98 | -0.02 | -0.67 | 3.02 | 3.04 | 2.98 | 174416 |
| 1729896000 | 3 | 0.04 | 1.35 | 2.95 | 3.02 | 2.95 | 154211 |
| 1729809600 | 2.96 | -0.03 | -1.00 | 3 | 3.0099999 | 2.9 | 247273 |
| 1729723200 | 2.99 | -0.06 | -1.97 | 3.05 | 3.06 | 2.99 | 178704 |
| 1729636800 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.0717 | 3 | 188349 |
| 1729550400 | 3.0299999 | -0.05 | -1.62 | 3.06 | 3.08 | 3 | 144510 |
| 1729291200 | 3.08 | 0.08 | 2.67 | 3.0099999 | 3.12 | 3 | 150722 |
| 1729204800 | 3 | -0.02 | -0.66 | 3.0099999 | 3.04 | 3 | 216984 |
| 1729118400 | 3.02 | -0.02 | -0.66 | 3.06 | 3.13 | 3.02 | 179624 |
| 1729032000 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.07 | 2.99 | 178229 |
| 1728945600 | 3.02 | 0 | 0.00 | 3.0299999 | 3.0495 | 2.99 | 148260 |
| 1728686400 | 3.02 | 0.06 | 2.03 | 2.94 | 3.0299999 | 2.93 | 174834 |
| 1728600000 | 2.96 | -0.05 | -1.66 | 3 | 3.0099999 | 2.89 | 265351 |
| 1728513600 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.06 | 3 | 221877 |
| 1728427200 | 3.05 | -0.08 | -2.56 | 3.09 | 3.11 | 3.0299999 | 260518 |
| 1728340800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.17 | 3.07 | 207708 |
| 1728081600 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.06 | 292833 |
| 1727995200 | 3.08 | -0.02 | -0.65 | 3.11 | 3.11 | 3.02 | 177563 |
| 1727908800 | 3.1 | 0.08 | 2.65 | 3.0099999 | 3.11 | 2.85 | 292506 |
| 1727822400 | 3.02 | 0.03 | 1.00 | 3 | 3.06 | 2.96 | 337616 |
| 1727736000 | 2.99 | -0.1 | -3.24 | 3.04 | 3.09 | 2.97 | 467910 |
| 1727476800 | 3.09 | 0 | 0.00 | 3.1 | 3.2 | 3.08 | 225057 |
| 1727390400 | 3.09 | 0.01 | 0.32 | 3.15 | 3.15 | 3.02 | 215723 |
| 1727304000 | 3.08 | -0.1 | -3.14 | 3.15 | 3.15 | 3.05 | 150521 |
| 1727217600 | 3.18 | 0.14 | 4.61 | 3.06 | 3.19 | 3.0299999 | 224120 |
| 1727131200 | 3.04 | 0.06 | 2.01 | 2.99 | 3.095 | 2.92 | 258839 |
| 1726872000 | 2.98 | -0.06 | -1.97 | 3 | 3.07 | 2.895 | 279090 |
| 1726785600 | 3.04 | -0.02 | -0.65 | 3.1 | 3.1 | 3.0299999 | 199528 |
| 1726699200 | 3.06 | -0.02 | -0.65 | 3.1 | 3.13 | 3.05 | 230218 |
| 1726612800 | 3.08 | -0.02 | -0.65 | 3.12 | 3.14 | 3.05 | 214806 |
| 1726526400 | 3.1 | 0.01 | 0.32 | 3.08 | 3.13 | 3 | 190049 |
| 1726267200 | 3.09 | -0.03 | -0.96 | 3.15 | 3.16 | 3.05 | 215733 |
| 1726180800 | 3.12 | -0.09 | -2.80 | 3.22 | 3.22 | 3.11 | 140139 |
| 1726094400 | 3.21 | 0.14 | 4.56 | 3.07 | 3.29 | 2.97 | 263688 |
| 1726008000 | 3.07 | 0.05 | 1.66 | 3.02 | 3.1 | 2.98 | 260779 |
| 1725921600 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.14 | 3.0099999 | 160092 |
| 1725662400 | 3.05 | -0.14 | -4.39 | 3.16 | 3.16 | 3 | 146530 |
| 1725576000 | 3.19 | 0.03 | 0.95 | 3.18 | 3.2 | 3.06 | 211250 |
| 1725489600 | 3.16 | 0.02 | 0.64 | 3.14 | 3.25 | 3.07 | 230536 |
| 1725403200 | 3.14 | -0.15 | -4.56 | 3.2799999 | 3.3 | 3.125 | 255459 |
| 1725057600 | 3.29 | -0.03 | -0.90 | 3.32 | 3.38 | 3.27 | 201442 |
| 1724971200 | 3.32 | -0.09 | -2.64 | 3.42 | 3.43 | 3.31 | 111161 |
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
