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 | 3.01 | 9.76638546398 | 30.82 | 39.14 | 30.26 | 5385448 | 36.77018022 | CS |
| 4 | -5.17 | -13.2564102564 | 39 | 40.4 | 29.68 | 4654943 | 34.33947365 | CS |
| 12 | -12.36 | -26.759038753 | 46.19 | 51.1578 | 29.68 | 4118028 | 41.11089793 | CS |
| 26 | -21.86 | -39.2530077213 | 55.69 | 57.15 | 29.68 | 4343891 | 44.04400735 | CS |
| 52 | -36.16 | -51.6645235034 | 69.99 | 76.175 | 29.68 | 4291408 | 49.01443338 | CS |
| 156 | -81.85 | -70.7555325035 | 115.68 | 130.58 | 28.11 | 4473461 | 51.06566467 | CS |
| 260 | -12.58 | -27.1062271062 | 46.41 | 369 | 28.11 | 3530488 | 93.99457376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 33.85 | -1.76 | -4.94 | 35.25 | 35.25 | 32.845 | 7782664 |
| 1743115200 | 35.61 | -1.4 | -3.78 | 36.515 | 37.05 | 35.51 | 4326814 |
| 1743028800 | 37.01 | -1.61 | -4.17 | 38.865 | 38.99 | 35.98 | 4699192 |
| 1742942400 | 38.62 | 0.76 | 2.01 | 38.23 | 39.14 | 37.6 | 5504230 |
| 1742856000 | 37.86 | 4.2 | 12.48 | 34.87 | 37.93 | 34.75 | 7682859 |
| 1742596800 | 33.66 | 2.11 | 6.69 | 30.82 | 33.83 | 30.26 | 5517188 |
| 1742510400 | 31.55 | -0.14 | -0.44 | 30.97 | 32.54 | 30.78 | 5012014 |
| 1742424000 | 31.69 | 1.62 | 5.39 | 30 | 32.33 | 30 | 4018646 |
| 1742337600 | 30.07 | -2.03 | -6.32 | 31.4 | 31.42 | 29.68 | 4827291 |
| 1742251200 | 32.1 | 0.21 | 0.66 | 31.505 | 32.77 | 31.4 | 3517631 |
| 1741992000 | 31.89 | 0.89 | 2.87 | 31.47 | 32.17 | 31.2 | 3125058 |
| 1741905600 | 31 | -2.24 | -6.74 | 33.09 | 33.35 | 31 | 4145907 |
| 1741819200 | 33.24 | -0.84 | -2.46 | 34.975 | 36.02 | 32.99 | 4215508 |
| 1741732800 | 34.08 | 0.73 | 2.19 | 34.82 | 34.93 | 32.799999 | 4183664 |
| 1741646400 | 33.35 | -1.66 | -4.74 | 34.125 | 34.41 | 32.409999 | 3968951 |
| 1741390800 | 35.01 | 1.91 | 5.77 | 34.405 | 35.58 | 32.915 | 4581937 |
| 1741304400 | 33.1 | -1.15 | -3.36 | 33.43 | 34.048 | 32.5 | 4557972 |
| 1741218000 | 34.25 | 0.61 | 1.81 | 34.2 | 34.6 | 33.049999 | 5010108 |
| 1741131600 | 33.64 | -2.98 | -8.14 | 35.6 | 35.95 | 33.53 | 7448271 |
| 1741045200 | 36.62 | -2.93 | -7.41 | 39.59 | 39.82 | 36.58 | 3947712 |
| 1740786000 | 39.55 | 0.04 | 0.10 | 39 | 40.4 | 38.6 | 3477986 |
| 1740699600 | 39.51 | -3.11 | -7.30 | 42.41 | 42.41 | 39.22 | 4002484 |
| 1740613200 | 42.62 | -0.23 | -0.54 | 43.35 | 43.5 | 42.19 | 2542130 |
| 1740526800 | 42.85 | 1.58 | 3.83 | 41.82 | 43.2 | 41.13 | 4684611 |
| 1740440400 | 41.27 | -0.56 | -1.34 | 41.8 | 42.73 | 41.19 | 4165226 |
| 1740181200 | 41.83 | -4.23 | -9.18 | 46.26 | 46.8 | 41.5122 | 5677291 |
| 1740094800 | 46.06 | -0.27 | -0.58 | 49.22 | 51 | 43.47 | 10867374 |
| 1740008400 | 46.33 | -2.78 | -5.66 | 47.96 | 48.38 | 45.7 | 6008606 |
| 1739922000 | 49.11 | -0.3 | -0.61 | 48.23 | 49.3 | 47.69 | 4021044 |
| 1739576400 | 49.41 | 1.82 | 3.82 | 49.25 | 51.13 | 49.13 | 3852109 |
| 1739490000 | 47.59 | 2.16 | 4.75 | 45.78 | 48.68 | 45.53 | 4120630 |
| 1739403600 | 45.43 | 1.04 | 2.34 | 43.18 | 45.46 | 42.79 | 3953424 |
| 1739317200 | 44.39 | -0.12 | -0.27 | 44.36 | 44.79 | 43.42 | 2017207 |
| 1739230800 | 44.51 | 0.75 | 1.71 | 45.22 | 45.49 | 43.725 | 3161721 |
| 1738971600 | 43.76 | -3.61 | -7.62 | 47.01 | 47.18 | 43.13 | 5052823 |
| 1738885200 | 47.37 | -0.94 | -1.95 | 48.96 | 49.88 | 47.07 | 2422292 |
| 1738798800 | 48.31 | 0.92 | 1.94 | 47.43 | 48.4 | 46.92 | 1642081 |
| 1738712400 | 47.39 | 1.47 | 3.20 | 46.16 | 47.8 | 45.865 | 2000064 |
| 1738626000 | 45.92 | -2.45 | -5.07 | 46.04 | 47.36 | 44.71 | 3012292 |
| 1738366800 | 48.37 | -1.73 | -3.45 | 50.33 | 51.1578 | 47.14 | 3377520 |
| 1738280400 | 50.1 | 1.61 | 3.32 | 49.03 | 50.83 | 48.65 | 2833902 |
| 1738194000 | 48.49 | -0.63 | -1.28 | 49.28 | 49.69 | 47.54 | 2587783 |
| 1738107600 | 49.12 | 0.18 | 0.37 | 48.885 | 49.88 | 47.79 | 2991645 |
| 1738021200 | 48.94 | 0.39 | 0.80 | 47.84 | 49.0979 | 47.48 | 2500908 |
| 1737762000 | 48.55 | 0.8 | 1.68 | 48.31 | 49.68 | 47.995 | 3159331 |
| 1737675600 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1737589200 | 47.75 | -0.88 | -1.81 | 48.95 | 49.34 | 47.41 | 2927794 |
| 1737502800 | 48.63 | 3.64 | 8.09 | 47.25 | 49.915 | 47.1301 | 6762848 |
| 1737157200 | 44.99 | 1.68 | 3.88 | 43.31 | 45.23 | 43.3 | 5922159 |
| 1737070800 | 43.31 | 0.39 | 0.91 | 42.76 | 43.87 | 42 | 3356698 |
| 1736984400 | 42.92 | 0.21 | 0.49 | 45.15 | 45.8 | 42.8 | 4239948 |
| 1736898000 | 42.71 | -1 | -2.29 | 44.88 | 45.37 | 42.6 | 3285467 |
| 1736811600 | 43.71 | -0.39 | -0.88 | 42.83 | 44.165 | 42.32 | 3175095 |
| 1736552400 | 44.1 | -1.23 | -2.71 | 43.77 | 45.06 | 43.3001 | 3763024 |
| 1736379600 | 45.33 | -0.71 | -1.54 | 45.44 | 45.77 | 44.47 | 2510235 |
| 1736293200 | 46.04 | -2.45 | -5.05 | 48.375 | 48.54 | 45.12 | 2835414 |
| 1736206800 | 48.49 | 2.96 | 6.50 | 46.08 | 48.95 | 45.99 | 4353921 |
| 1735947600 | 45.53 | -0.53 | -1.15 | 46.145 | 46.2 | 44.46 | 3264190 |
| 1735861200 | 46.06 | 1.74 | 3.93 | 45.2 | 46.51 | 44.4675 | 2775324 |
| 1735688400 | 44.32 | -0.3 | -0.67 | 44.77 | 45.19 | 43.9 | 2160905 |
| 1735602000 | 44.62 | 0.87 | 1.99 | 43.21 | 45.48 | 42.37 | 2667219 |
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
