Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0250001 | 0.502514582965 | 4.9749999 | 5 | 4.675 | 2999 | 4.79018205 | DE |
| 4 | 0.1 | 2.04081632653 | 4.9 | 5 | 4.205 | 3793 | 4.6109067 | DE |
| 12 | -0.25 | -4.7619047619 | 5.25 | 5.65 | 3.905 | 5130 | 4.71824175 | DE |
| 26 | -0.9 | -15.2542372881 | 5.9 | 6.72 | 3.905 | 5791 | 5.28472575 | DE |
| 52 | -0.9 | -15.2542372881 | 5.9 | 6.72 | 3.905 | 5791 | 5.28472575 | DE |
| 156 | -0.9 | -15.2542372881 | 5.9 | 6.72 | 3.905 | 5791 | 5.28472575 | DE |
| 260 | -0.9 | -15.2542372881 | 5.9 | 6.72 | 3.905 | 5791 | 5.28472575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.6849999 | -0.1 | -1.99 | 4.8 | 4.8099999 | 4.6849999 | 2288 |
| 1732829220 | 4.78 | 0.02 | 0.42 | 4.675 | 4.79 | 4.675 | 2185 |
| 1732742820 | 4.76 | -0.06 | -1.14 | 4.815 | 4.815 | 4.76 | 3000 |
| 1732656420 | 4.815 | -0.03 | -0.62 | 4.815 | 4.8499999 | 4.815 | 1963 |
| 1732570020 | 4.845 | -0.13 | -2.61 | 4.9749999 | 4.995 | 4.775 | 5559 |
| 1732310820 | 4.9749999 | 0.38 | 8.15 | 4.66 | 4.9749999 | 4.65 | 2320 |
| 1732224420 | 4.5999999 | 0.06 | 1.43 | 4.505 | 4.74 | 4.505 | 2444 |
| 1732138020 | 4.535 | -0.29 | -5.91 | 4.575 | 4.6849999 | 4.535 | 2535 |
| 1732051620 | 4.82 | 0.24 | 5.13 | 4.8 | 4.87 | 4.7699999 | 1500 |
| 1731965220 | 4.585 | -0.14 | -2.96 | 4.7249999 | 4.7249999 | 4.585 | 6578 |
| 1731705960 | 4.7249999 | 0.09 | 2.05 | 4.735 | 4.8949999 | 4.7249999 | 2869 |
| 1731619560 | 4.63 | 0.3 | 6.81 | 4.635 | 4.9 | 4.615 | 3687 |
| 1731533160 | 4.335 | 0.07 | 1.52 | 4.415 | 4.415 | 4.205 | 8530 |
| 1731446820 | 4.2699999 | -0.23 | -5.01 | 4.54 | 4.54 | 4.2699999 | 7337 |
| 1731360420 | 4.495 | -0.24 | -5.07 | 4.73 | 4.7649999 | 4.495 | 7296 |
| 1731101220 | 4.735 | 0.03 | 0.53 | 4.575 | 4.735 | 4.575 | 2900 |
| 1731014760 | 4.71 | -0.22 | -4.37 | 4.88 | 4.88 | 4.605 | 2781 |
| 1730928360 | 4.925 | 0 | 0.00 | 4.705 | 4.925 | 4.705 | 2498 |
| 1730841960 | 4.925 | 0.42 | 9.32 | 4.5 | 4.925 | 4.5 | 2926 |
| 1730755560 | 4.505 | -0.53 | -10.44 | 4.9 | 4.9 | 4.505 | 4660 |
| 1730496360 | 5.03 | 0.16 | 3.29 | 5.22 | 5.22 | 4.905 | 3224 |
| 1730409960 | 4.87 | 0.14 | 2.85 | 4.66 | 4.87 | 4.605 | 4810 |
| 1730323560 | 4.735 | -0.26 | -5.21 | 4.905 | 4.915 | 4.405 | 19679 |
| 1730237160 | 4.995 | 0.01 | 0.30 | 4.98 | 5.08 | 4.83 | 2345 |
| 1730150760 | 4.98 | -0.18 | -3.49 | 5.17 | 5.19 | 4.845 | 7652 |
| 1729888020 | 5.16 | 0.11 | 2.18 | 5.15 | 5.16 | 5.04 | 1912 |
| 1729801560 | 5.05 | 0.06 | 1.30 | 5.05 | 5.05 | 5.05 | 50 |
| 1729715160 | 4.985 | -0.26 | -4.87 | 5.24 | 5.24 | 4.985 | 795 |
| 1729628760 | 5.24 | 0.01 | 0.19 | 5.24 | 5.24 | 5.24 | 455 |
| 1729542360 | 5.23 | -0.42 | -7.43 | 5.5199999 | 5.5199999 | 5.05 | 7114 |
| 1729283160 | 5.65 | 0.2 | 3.67 | 5.43 | 5.65 | 5.41 | 6602 |
| 1729196760 | 5.45 | 0.26 | 5.01 | 5.16 | 5.46 | 5.16 | 3633 |
| 1729110360 | 5.19 | 0.16 | 3.18 | 4.9 | 5.19 | 4.9 | 1601 |
| 1729023960 | 5.03 | 0.21 | 4.25 | 4.8499999 | 5.0999999 | 4.8499999 | 14464 |
| 1728937620 | 4.825 | 0.31 | 6.87 | 4.705 | 4.845 | 4.54 | 5548 |
| 1728678360 | 4.5149999 | 0.13 | 2.96 | 4.51 | 4.715 | 4.51 | 2550 |
| 1728591960 | 4.385 | 0.18 | 4.28 | 4.385 | 4.385 | 4.255 | 4066 |
| 1728505560 | 4.205 | 0 | 0.00 | 4.24 | 4.385 | 4.205 | 2828 |
| 1728419160 | 4.205 | -0.07 | -1.64 | 4.275 | 4.3949999 | 4.205 | 3098 |
| 1728332760 | 4.275 | 0.12 | 2.89 | 4.26 | 4.38 | 4.23 | 2957 |
| 1728073560 | 4.155 | -0.07 | -1.54 | 4.3 | 4.37 | 4.155 | 2415 |
| 1727987220 | 4.22 | -0.33 | -7.15 | 4.3 | 4.32 | 4.22 | 3170 |
| 1727900820 | 4.545 | 0.08 | 1.68 | 4.49 | 4.545 | 4.345 | 2119 |
| 1727814420 | 4.47 | -0.08 | -1.65 | 4.545 | 4.545 | 4.205 | 9952 |
| 1727728020 | 4.545 | 0.28 | 6.44 | 4.45 | 4.545 | 4.34 | 3182 |
| 1727468760 | 4.2699999 | -0.13 | -2.84 | 4.5999999 | 4.625 | 4.2699999 | 7334 |
| 1727382360 | 4.3949999 | 0.04 | 0.92 | 4.305 | 4.755 | 4.305 | 4779 |
| 1727295960 | 4.355 | -0.24 | -5.12 | 4.505 | 4.795 | 4.3 | 2404 |
| 1727209560 | 4.59 | -0.14 | -2.86 | 4.555 | 4.59 | 4.495 | 2000 |
| 1727123160 | 4.7249999 | 0.32 | 7.39 | 4.28 | 4.7249999 | 4.205 | 26524 |
| 1726864020 | 4.4 | -0.31 | -6.58 | 4.72 | 4.72 | 3.905 | 21985 |
| 1726777560 | 4.71 | -0.14 | -2.89 | 4.995 | 4.995 | 4.46 | 12028 |
| 1726691220 | 4.8499999 | -0.03 | -0.61 | 4.86 | 5.11 | 4.775 | 10338 |
| 1726604760 | 4.88 | -0.09 | -1.71 | 4.9749999 | 5 | 4.88 | 8775 |
| 1726518420 | 4.965 | -0.2 | -3.78 | 5.01 | 5.11 | 4.955 | 4079 |
| 1726259160 | 5.16 | 0.1 | 1.98 | 5.09 | 5.16 | 5.0199999 | 2250 |
| 1726172760 | 5.0599999 | 0.05 | 1.00 | 5.0599999 | 5.0599999 | 4.955 | 1290 |
| 1726086360 | 5.01 | -0.04 | -0.79 | 5.13 | 5.15 | 4.995 | 1733 |
| 1725999960 | 5.05 | -0.02 | -0.39 | 5.1399999 | 5.1399999 | 4.96 | 4107 |
| 1725913620 | 5.07 | 0.06 | 1.20 | 5.25 | 5.25 | 5.0599999 | 6107 |
| 1725654360 | 5.01 | -0.05 | -0.99 | 5.05 | 5.13 | 5.01 | 2893 |
| 1725567960 | 5.0599999 | -0.11 | -2.13 | 5.0599999 | 5.15 | 5 | 1623 |
| 1725481560 | 5.17 | -0.05 | -0.96 | 5.03 | 5.17 | 4.885 | 4051 |
| 1725395160 | 5.22 | 0.03 | 0.58 | 5.19 | 5.24 | 4.905 | 8754 |
| 1725308760 | 5.19 | -0.08 | -1.52 | 5.32 | 5.34 | 5.0599999 | 4663 |
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
