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 | -0.19 | -4.56730769231 | 4.16 | 4.31 | 3.94 | 3662116 | 4.15572565 | CS |
| 4 | 0.01 | 0.252525252525 | 3.96 | 4.44 | 3.86 | 4503478 | 4.15069551 | CS |
| 12 | -0.72 | -15.3518123667 | 4.69 | 4.69 | 3.85 | 5023407 | 4.18392059 | CS |
| 26 | -0.81 | -16.9456066946 | 4.78 | 5.25 | 3.85 | 4771702 | 4.50281457 | CS |
| 52 | -1.22 | -23.506743738 | 5.19 | 5.54 | 3.85 | 4699936 | 4.57457318 | CS |
| 156 | 0.17 | 4.47368421053 | 3.8 | 9.16 | 3.21 | 5258234 | 5.34980919 | CS |
| 260 | 2.5 | 170.068027211 | 1.47 | 9.16 | 0.27 | 5132096 | 3.79940239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732574400 | 4.0599999 | -0.16 | -3.79 | 4.2 | 4.25 | 4.03 | 5809507 |
| 1732315200 | 4.22 | 0 | 0.00 | 4.22 | 4.25 | 4.17 | 3229248 |
| 1732228800 | 4.22 | 0.02 | 0.48 | 4.26 | 4.3099999 | 4.21 | 4019747 |
| 1732142400 | 4.2 | 0.07 | 1.69 | 4.17 | 4.24 | 4.16 | 3218680 |
| 1732056000 | 4.13 | -0.07 | -1.67 | 4.16 | 4.23 | 4.13 | 2033399 |
| 1731969600 | 4.2 | 0.06 | 1.45 | 4.14 | 4.25 | 4.14 | 2882310 |
| 1731710400 | 4.14 | -0.06 | -1.43 | 4.16 | 4.23 | 4.12 | 3657872 |
| 1731624000 | 4.2 | 0.17 | 4.22 | 4.0599999 | 4.2 | 4.0599999 | 5202877 |
| 1731537600 | 4.03 | -0.02 | -0.49 | 4.04 | 4.08 | 3.93 | 4526263 |
| 1731451200 | 4.05 | -0.02 | -0.49 | 4.07 | 4.12 | 4.01 | 3338870 |
| 1731364800 | 4.07 | -0.08 | -1.93 | 4.1 | 4.11 | 4.0199999 | 2827132 |
| 1731105600 | 4.15 | -0.16 | -3.71 | 4.26 | 4.29 | 4.11 | 4097774 |
| 1731019200 | 4.3099999 | -0.09 | -2.05 | 4.36 | 4.4 | 4.3 | 3668763 |
| 1730932800 | 4.4 | 0.1 | 2.33 | 4.25 | 4.44 | 4.25 | 6917703 |
| 1730846400 | 4.3 | 0.03 | 0.70 | 4.29 | 4.36 | 4.25 | 4341709 |
| 1730760000 | 4.2699999 | 0.18 | 4.40 | 4.16 | 4.3099999 | 4.14 | 8462968 |
| 1730497200 | 4.09 | 0.16 | 4.07 | 4.08 | 4.24 | 4.03 | 8562649 |
| 1730410800 | 3.93 | -0.05 | -1.26 | 3.98 | 4.0199999 | 3.86 | 5630823 |
| 1730324400 | 3.98 | 0.05 | 1.27 | 3.93 | 3.99 | 3.92 | 2874240 |
| 1730238000 | 3.93 | -0.04 | -1.01 | 3.96 | 3.98 | 3.9 | 4767032 |
| 1730151600 | 3.97 | -0.14 | -3.41 | 3.9 | 4 | 3.9 | 5056190 |
| 1729892400 | 4.11 | 0.07 | 1.73 | 4.0599999 | 4.13 | 4.05 | 4363653 |
| 1729806000 | 4.04 | 0.07 | 1.76 | 4 | 4.04 | 3.93 | 3150830 |
| 1729719600 | 3.97 | -0.08 | -1.98 | 4.0199999 | 4.0199999 | 3.92 | 4165985 |
| 1729633200 | 4.05 | -0.01 | -0.25 | 4.05 | 4.12 | 4.04 | 3425167 |
| 1729546800 | 4.0599999 | 0.05 | 1.25 | 4.08 | 4.12 | 4.04 | 3652970 |
| 1729287600 | 4.01 | -0.05 | -1.23 | 4.05 | 4.0599999 | 3.94 | 4793432 |
| 1729201200 | 4.0599999 | 0.05 | 1.25 | 4.03 | 4.07 | 4 | 4095542 |
| 1729114800 | 4.01 | -0.15 | -3.61 | 4.16 | 4.19 | 4.01 | 6424762 |
| 1729028400 | 4.16 | -0.28 | -6.31 | 4.11 | 4.18 | 4.11 | 6854646 |
| 1728682800 | 4.44 | 0 | 0.00 | 4.4 | 4.46 | 4.4 | 3079180 |
| 1728596400 | 4.44 | 0.07 | 1.60 | 4.4 | 4.46 | 4.34 | 4355077 |
| 1728510000 | 4.37 | -0.03 | -0.68 | 4.34 | 4.37 | 4.28 | 4963737 |
| 1728423600 | 4.4 | -0.18 | -3.93 | 4.45 | 4.49 | 4.32 | 5639823 |
| 1728337200 | 4.58 | 0.09 | 2.00 | 4.55 | 4.69 | 4.55 | 8113229 |
| 1728078000 | 4.49 | 0.07 | 1.58 | 4.47 | 4.54 | 4.44 | 6998587 |
| 1727991600 | 4.42 | 0.18 | 4.25 | 4.26 | 4.43 | 4.24 | 7663530 |
| 1727905200 | 4.24 | 0.02 | 0.47 | 4.3 | 4.35 | 4.18 | 4792460 |
| 1727818800 | 4.22 | 0.18 | 4.46 | 3.99 | 4.25 | 3.96 | 7676162 |
| 1727732400 | 4.04 | 0.07 | 1.76 | 3.97 | 4.07 | 3.95 | 4234766 |
| 1727473200 | 3.97 | 0.11 | 2.85 | 3.91 | 3.99 | 3.89 | 6625580 |
| 1727386800 | 3.86 | -0.22 | -5.39 | 3.96 | 3.98 | 3.85 | 11321352 |
| 1727300400 | 4.08 | -0.17 | -4.00 | 4.22 | 4.25 | 4.0599999 | 6155947 |
| 1727214000 | 4.25 | 0.04 | 0.95 | 4.3099999 | 4.35 | 4.23 | 4322285 |
| 1727127600 | 4.21 | -0.06 | -1.41 | 4.26 | 4.37 | 4.2 | 3995889 |
| 1726868400 | 4.2699999 | 0.01 | 0.23 | 4.24 | 4.29 | 4.17 | 6135947 |
| 1726782000 | 4.26 | 0.03 | 0.71 | 4.3099999 | 4.35 | 4.25 | 3172540 |
| 1726695600 | 4.23 | -0.03 | -0.70 | 4.22 | 4.3099999 | 4.19 | 4546017 |
| 1726609200 | 4.26 | 0.07 | 1.67 | 4.19 | 4.2699999 | 4.17 | 4219003 |
| 1726522800 | 4.19 | 0.05 | 1.21 | 4.2 | 4.21 | 4.12 | 3717577 |
| 1726263600 | 4.14 | -0.03 | -0.72 | 4.21 | 4.24 | 4.11 | 6151974 |
| 1726177200 | 4.17 | 0.09 | 2.21 | 4.1 | 4.22 | 4.08 | 5055410 |
| 1726090800 | 4.08 | 0.02 | 0.49 | 4.1 | 4.14 | 3.97 | 3535887 |
| 1726004400 | 4.0599999 | -0.08 | -1.93 | 4.13 | 4.16 | 3.92 | 7059785 |
| 1725918000 | 4.14 | -0.04 | -0.96 | 4.2 | 4.26 | 4.14 | 3866722 |
| 1725658800 | 4.18 | -0.14 | -3.24 | 4.33 | 4.37 | 4.15 | 6923459 |
| 1725572400 | 4.32 | -0.07 | -1.59 | 4.43 | 4.47 | 4.3099999 | 4303904 |
| 1725486000 | 4.39 | -0.06 | -1.35 | 4.44 | 4.5199999 | 4.37 | 4277426 |
| 1725399600 | 4.45 | -0.35 | -7.29 | 4.69 | 4.69 | 4.42 | 9401729 |
| 1725054000 | 4.8 | -0.15 | -3.03 | 4.84 | 4.87 | 4.75 | 5397705 |
| 1724967600 | 4.95 | 0.11 | 2.27 | 4.9 | 4.99 | 4.86 | 4261865 |
| 1724881200 | 4.84 | -0.03 | -0.62 | 4.8099999 | 4.87 | 4.78 | 2465036 |
| 1724794800 | 4.87 | -0.02 | -0.41 | 4.91 | 4.94 | 4.86 | 3298535 |
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
