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 | 0 | 5.44 | 5.5 | 5.28 | 2445 | 5.39934555 | DE |
| 4 | 0.06 | 1.11524163569 | 5.38 | 5.54 | 5.28 | 3483 | 5.40758293 | DE |
| 12 | -0.38 | -6.52920962199 | 5.82 | 5.86 | 4.5 | 2801 | 5.50778979 | DE |
| 26 | -0.56 | -9.33333333333 | 6 | 6.16 | 4.5 | 2276 | 5.68430638 | DE |
| 52 | -0.18 | -3.20284697509 | 5.62 | 6.36 | 4.5 | 2507 | 5.78956407 | DE |
| 156 | 1.15 | 26.8065268065 | 4.29 | 6.36 | 3.58 | 6116 | 4.88863876 | DE |
| 260 | 0.58 | 11.9341563786 | 4.86 | 6.36 | 2.32 | 9891 | 4.20588098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.34 | -0.06 | -1.11 | 5.34 | 5.34 | 5.34 | 400 |
| 1732829220 | 5.4 | -0.04 | -0.74 | 5.5 | 5.5 | 5.28 | 5290 |
| 1732742820 | 5.44 | 0.04 | 0.74 | 5.44 | 5.44 | 5.44 | 400 |
| 1732656420 | 5.4 | 0 | 0.00 | 5.36 | 5.4 | 5.36 | 3380 |
| 1732570020 | 5.4 | -0.02 | -0.37 | 5.44 | 5.44 | 5.32 | 2754 |
| 1732310820 | 5.42 | 0.04 | 0.74 | 5.46 | 5.46 | 5.42 | 1316 |
| 1732224420 | 5.38 | -0.02 | -0.37 | 5.38 | 5.38 | 5.38 | 521 |
| 1732138020 | 5.4 | 0.04 | 0.75 | 5.38 | 5.44 | 5.38 | 2450 |
| 1732051620 | 5.36 | -0.04 | -0.74 | 5.36 | 5.42 | 5.36 | 2209 |
| 1731965220 | 5.4 | -0.02 | -0.37 | 5.48 | 5.48 | 5.4 | 2766 |
| 1731705960 | 5.42 | 0.02 | 0.37 | 5.4 | 5.44 | 5.4 | 1280 |
| 1731619560 | 5.4 | -0.1 | -1.82 | 5.48 | 5.48 | 5.38 | 13901 |
| 1731533160 | 5.5 | 0.1 | 1.85 | 5.44 | 5.5 | 5.28 | 7483 |
| 1731446820 | 5.4 | 0 | 0.00 | 5.38 | 5.48 | 5.3 | 5285 |
| 1731360420 | 5.4 | -0.06 | -1.10 | 5.48 | 5.48 | 5.3 | 4996 |
| 1731101220 | 5.46 | -0.02 | -0.36 | 5.48 | 5.48 | 5.4 | 1110 |
| 1731014760 | 5.48 | 0.04 | 0.74 | 5.38 | 5.54 | 5.38 | 2079 |
| 1730928360 | 5.44 | 0.12 | 2.26 | 5.4 | 5.5199999 | 5.36 | 2411 |
| 1730841960 | 5.32 | -0.04 | -0.75 | 5.34 | 5.34 | 5.28 | 2727 |
| 1730755560 | 5.36 | -0.02 | -0.37 | 5.38 | 5.48 | 5.36 | 6909 |
| 1730496360 | 5.38 | -0.02 | -0.37 | 5.46 | 5.48 | 5.38 | 1485 |
| 1730409960 | 5.4 | -0.12 | -2.17 | 5.4 | 5.5599999 | 5.34 | 2122 |
| 1730323560 | 5.5199999 | 0.72 | 15.00 | 4.99 | 5.5599999 | 4.99 | 9098 |
| 1730237160 | 4.8 | -0.92 | -16.08 | 5.76 | 5.76 | 4.5 | 7967 |
| 1730150760 | 5.72 | -0.06 | -1.04 | 5.78 | 5.86 | 5.68 | 1617 |
| 1729888020 | 5.78 | 0.06 | 1.05 | 5.72 | 5.78 | 5.72 | 900 |
| 1729801560 | 5.72 | 0.04 | 0.70 | 5.72 | 5.72 | 5.68 | 940 |
| 1729715160 | 5.68 | -0.02 | -0.35 | 5.68 | 5.68 | 5.64 | 2181 |
| 1729628760 | 5.7 | -0.02 | -0.35 | 5.78 | 5.78 | 5.68 | 7040 |
| 1729542360 | 5.72 | 0.04 | 0.70 | 5.72 | 5.72 | 5.72 | 400 |
| 1729283160 | 5.68 | 0.16 | 2.90 | 5.62 | 5.78 | 5.6 | 1623 |
| 1729196760 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.5199999 | 5.5 | 900 |
| 1729110360 | 5.5 | -0.06 | -1.08 | 5.54 | 5.54 | 5.48 | 601 |
| 1729023960 | 5.5599999 | 0.04 | 0.72 | 5.42 | 5.5599999 | 5.42 | 2110 |
| 1728937620 | 5.5199999 | 0.06 | 1.10 | 5.5 | 5.5199999 | 5.4 | 2062 |
| 1728678360 | 5.46 | 0.04 | 0.74 | 5.42 | 5.46 | 5.42 | 1030 |
| 1728591960 | 5.42 | -0.08 | -1.45 | 5.36 | 5.48 | 5.34 | 3610 |
| 1728505560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 300 |
| 1728419160 | 5.5 | -0.12 | -2.14 | 5.42 | 5.6 | 5.42 | 860 |
| 1728332760 | 5.62 | 0.08 | 1.44 | 5.62 | 5.62 | 5.48 | 1464 |
| 1728073560 | 5.54 | -0.12 | -2.12 | 5.64 | 5.64 | 5.5199999 | 520 |
| 1727987220 | 5.66 | 0.08 | 1.43 | 5.6 | 5.66 | 5.6 | 1510 |
| 1727900820 | 5.58 | -0.04 | -0.71 | 5.6 | 5.6 | 5.58 | 340 |
| 1727814420 | 5.62 | -0.02 | -0.35 | 5.66 | 5.72 | 5.54 | 1386 |
| 1727728020 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.6 | 7775 |
| 1727468760 | 5.62 | -0.14 | -2.43 | 5.66 | 5.66 | 5.62 | 2160 |
| 1727382360 | 5.76 | 0.06 | 1.05 | 5.74 | 5.76 | 5.72 | 1783 |
| 1727295960 | 5.7 | -0.04 | -0.70 | 5.72 | 5.72 | 5.7 | 1100 |
| 1727209560 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.72 | 2798 |
| 1727123160 | 5.74 | -0.02 | -0.35 | 5.72 | 5.74 | 5.72 | 5580 |
| 1726864020 | 5.76 | 0.04 | 0.70 | 5.74 | 5.76 | 5.7 | 2251 |
| 1726777560 | 5.72 | -0.08 | -1.38 | 5.74 | 5.74 | 5.7 | 2280 |
| 1726691220 | 5.8 | 0.14 | 2.47 | 5.66 | 5.8 | 5.66 | 1700 |
| 1726604760 | 5.66 | -0.1 | -1.74 | 5.76 | 5.76 | 5.62 | 2643 |
| 1726518420 | 5.76 | 0.02 | 0.35 | 5.8 | 5.8 | 5.76 | 510 |
| 1726259160 | 5.74 | -0.02 | -0.35 | 5.74 | 5.74 | 5.74 | 500 |
| 1726172760 | 5.76 | 0.04 | 0.70 | 5.86 | 5.86 | 5.74 | 495 |
| 1726086360 | 5.72 | -0.14 | -2.39 | 5.78 | 5.78 | 5.7 | 11970 |
| 1725999960 | 5.86 | 0.04 | 0.69 | 5.78 | 5.86 | 5.78 | 2260 |
| 1725913620 | 5.82 | 0.02 | 0.34 | 5.82 | 5.82 | 5.82 | 500 |
| 1725654360 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.78 | 958 |
| 1725567960 | 5.82 | -0.04 | -0.68 | 5.86 | 5.86 | 5.82 | 1825 |
| 1725481560 | 5.86 | 0.02 | 0.34 | 5.9 | 5.9 | 5.84 | 826 |
| 1725395160 | 5.84 | -0.02 | -0.34 | 5.9 | 5.92 | 5.82 | 1462 |
| 1725308760 | 5.86 | 0 | 0.00 | 5.88 | 5.96 | 5.82 | 1681 |
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
