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 | 1.71 | 1.74 | 1.68 | 112896 | 1.71984421 | CS |
| 4 | -0.04 | -2.28571428571 | 1.75 | 1.83 | 1.64 | 291409 | 1.74324009 | CS |
| 12 | 0.11 | 6.875 | 1.6 | 1.85 | 1.52 | 227631 | 1.72266703 | CS |
| 26 | -0.21 | -10.9375 | 1.92 | 1.96 | 1.5 | 249036 | 1.68201756 | CS |
| 52 | 0.38 | 28.5714285714 | 1.33 | 2.05 | 1.22 | 221507 | 1.62549922 | CS |
| 156 | 0.43 | 33.59375 | 1.28 | 2.05 | 0.85 | 237797 | 1.51373077 | CS |
| 260 | 1.21 | 242 | 0.5 | 2.05 | 0.12 | 234072 | 1.27394678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732574400 | 1.7 | -0.04 | -2.30 | 1.74 | 1.74 | 1.69 | 181257 |
| 1732315200 | 1.74 | 0.02 | 1.16 | 1.72 | 1.74 | 1.72 | 92667 |
| 1732228800 | 1.72 | -0.01 | -0.58 | 1.72 | 1.72 | 1.69 | 122171 |
| 1732142400 | 1.73 | 0 | 0.00 | 1.72 | 1.74 | 1.71 | 73887 |
| 1732056000 | 1.73 | 0.02 | 1.17 | 1.71 | 1.73 | 1.71 | 94499 |
| 1731969600 | 1.71 | 0.05 | 3.01 | 1.69 | 1.74 | 1.67 | 212982 |
| 1731710400 | 1.66 | -0.03 | -1.78 | 1.7 | 1.72 | 1.66 | 150824 |
| 1731624000 | 1.69 | 0.04 | 2.42 | 1.68 | 1.71 | 1.65 | 184075 |
| 1731537600 | 1.65 | -0.02 | -1.20 | 1.69 | 1.69 | 1.65 | 172490 |
| 1731451200 | 1.67 | -0.05 | -2.91 | 1.7 | 1.71 | 1.6399999 | 443302 |
| 1731364800 | 1.72 | 0 | 0.00 | 1.72 | 1.74 | 1.66 | 341737 |
| 1731105600 | 1.72 | -0.1 | -5.49 | 1.81 | 1.81 | 1.7 | 159125 |
| 1731019200 | 1.82 | 0.08 | 4.60 | 1.77 | 1.83 | 1.74 | 283710 |
| 1730932800 | 1.74 | -0.07 | -3.87 | 1.77 | 1.77 | 1.7 | 221094 |
| 1730846400 | 1.81 | 0.1 | 5.85 | 1.73 | 1.82 | 1.72 | 1555504 |
| 1730760000 | 1.71 | -0.04 | -2.29 | 1.75 | 1.76 | 1.68 | 280850 |
| 1730497200 | 1.75 | 0.04 | 2.34 | 1.72 | 1.77 | 1.72 | 396705 |
| 1730410800 | 1.71 | -0.01 | -0.58 | 1.72 | 1.73 | 1.69 | 330818 |
| 1730324400 | 1.72 | -0.04 | -2.27 | 1.75 | 1.75 | 1.71 | 332891 |
| 1730238000 | 1.76 | 0.02 | 1.15 | 1.75 | 1.76 | 1.74 | 197584 |
| 1730151600 | 1.74 | -0.02 | -1.14 | 1.76 | 1.79 | 1.74 | 196963 |
| 1729892400 | 1.76 | -0.01 | -0.56 | 1.75 | 1.78 | 1.75 | 236418 |
| 1729806000 | 1.77 | 0.02 | 1.14 | 1.74 | 1.79 | 1.73 | 102043 |
| 1729719600 | 1.75 | -0.05 | -2.78 | 1.76 | 1.77 | 1.72 | 169678 |
| 1729633200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.78 | 104416 |
| 1729546800 | 1.8 | -0.03 | -1.64 | 1.82 | 1.85 | 1.76 | 170532 |
| 1729287600 | 1.83 | 0.05 | 2.81 | 1.8 | 1.83 | 1.77 | 236189 |
| 1729201200 | 1.78 | 0.01 | 0.56 | 1.78 | 1.79 | 1.75 | 158314 |
| 1729114800 | 1.77 | 0.01 | 0.57 | 1.74 | 1.79 | 1.74 | 55794 |
| 1729028400 | 1.76 | -0.05 | -2.76 | 1.79 | 1.79 | 1.75 | 208948 |
| 1728682800 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.79 | 49594 |
| 1728596400 | 1.81 | 0.02 | 1.12 | 1.8 | 1.82 | 1.79 | 101839 |
| 1728510000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1728423600 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8 | 1.76 | 108877 |
| 1728337200 | 1.78 | -0.01 | -0.56 | 1.79 | 1.79 | 1.75 | 189880 |
| 1728078000 | 1.79 | 0.06 | 3.47 | 1.76 | 1.8 | 1.76 | 215844 |
| 1727991600 | 1.73 | -0.05 | -2.81 | 1.77 | 1.77 | 1.73 | 126329 |
| 1727905200 | 1.78 | 0.01 | 0.56 | 1.76 | 1.79 | 1.76 | 135569 |
| 1727818800 | 1.77 | 0.03 | 1.72 | 1.74 | 1.77 | 1.73 | 174678 |
| 1727730000 | 1.74 | -0.06 | -3.33 | 1.76 | 1.77 | 1.71 | 260732 |
| 1727473200 | 1.8 | -0.01 | -0.55 | 1.83 | 1.83 | 1.77 | 151426 |
| 1727386800 | 1.81 | 0.04 | 2.26 | 1.8 | 1.82 | 1.75 | 488035 |
| 1727300400 | 1.77 | -0.01 | -0.56 | 1.79 | 1.8 | 1.73 | 146284 |
| 1727214000 | 1.78 | 0.11 | 6.59 | 1.7 | 1.8 | 1.69 | 543153 |
| 1727127600 | 1.67 | -0.02 | -1.18 | 1.68 | 1.7 | 1.66 | 181028 |
| 1726868400 | 1.69 | -0.04 | -2.31 | 1.73 | 1.73 | 1.67 | 152600 |
| 1726782000 | 1.73 | 0.12 | 7.45 | 1.65 | 1.73 | 1.65 | 347984 |
| 1726695600 | 1.61 | 0.01 | 0.63 | 1.6 | 1.65 | 1.6 | 337733 |
| 1726609200 | 1.6 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 183338 |
| 1726522800 | 1.59 | 0 | 0.00 | 1.59 | 1.61 | 1.57 | 128044 |
| 1726263600 | 1.59 | -0.01 | -0.63 | 1.61 | 1.6299999 | 1.58 | 256763 |
| 1726177200 | 1.6 | 0.02 | 1.27 | 1.59 | 1.62 | 1.57 | 114716 |
| 1726090800 | 1.58 | 0.02 | 1.28 | 1.55 | 1.58 | 1.55 | 175693 |
| 1726004400 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1725918000 | 1.56 | 0.03 | 1.96 | 1.54 | 1.57 | 1.54 | 288784 |
| 1725658800 | 1.53 | -0.03 | -1.92 | 1.57 | 1.57 | 1.52 | 144339 |
| 1725572400 | 1.56 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 109240 |
| 1725486000 | 1.56 | 0.01 | 0.65 | 1.59 | 1.6 | 1.56 | 99078 |
| 1725399600 | 1.55 | -0.09 | -5.49 | 1.6 | 1.62 | 1.53 | 510179 |
| 1725054000 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.61 | 164864 |
| 1724967600 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.68 | 1.6299999 | 350010 |
| 1724881200 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.71 | 1.61 | 192263 |
| 1724794800 | 1.71 | -0.03 | -1.72 | 1.74 | 1.77 | 1.7 | 561356 |
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
