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 | -0.05 | -1.84501845018 | 2.71 | 2.755 | 2.42 | 26323 | 2.57668107 | CS |
| 4 | 0.1973 | 8.01153205831 | 2.4627 | 3.08 | 2.42 | 29586 | 2.70874314 | CS |
| 12 | 0.405 | 17.9600886918 | 2.255 | 3.08 | 2.2 | 22753 | 2.53723933 | CS |
| 26 | 1.0026 | 60.4923373959 | 1.6574 | 3.08 | 1.4555 | 18640 | 2.41738851 | CS |
| 52 | 1.9001 | 250.046058692 | 0.7599 | 3.08 | 0.7285 | 16001 | 2.2783677 | CS |
| 156 | 0.93 | 53.7572254335 | 1.73 | 3.08 | 0.7285 | 9811 | 2.15517574 | CS |
| 260 | 1.17 | 78.5234899329 | 1.49 | 3.08 | 0.5131 | 7222 | 1.79907419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 2.624 | 0.15 | 6.02 | 2.584 | 2.6517 | 2.5 | 19835 |
| 1732746540 | 2.475 | -0.06 | -2.17 | 2.6425 | 2.6425 | 2.469 | 17740 |
| 1732660140 | 2.5299999 | -0.14 | -5.24 | 2.64 | 2.64 | 2.42 | 38958 |
| 1732573560 | 2.67 | 0.02 | 0.75 | 2.71 | 2.755 | 2.59 | 28760 |
| 1732314000 | 2.65 | -0.15 | -5.36 | 2.72 | 2.83 | 2.65 | 3267 |
| 1732228140 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1732141740 | 2.8 | -0.06 | -2.10 | 2.7599999 | 2.8 | 2.7599999 | 3850 |
| 1732054800 | 2.86 | -0.02 | -0.69 | 2.87 | 2.912 | 2.83 | 30142 |
| 1731968640 | 2.88 | 0.01 | 0.52 | 2.98 | 3 | 2.62 | 130784 |
| 1731709260 | 2.865 | 0.17 | 6.35 | 2.7 | 2.98 | 2.66 | 50911 |
| 1731622800 | 2.694 | 0.14 | 5.42 | 2.64 | 2.7 | 2.595 | 9420 |
| 1731536760 | 2.5556 | -0.12 | -4.64 | 2.69 | 2.69 | 2.5395 | 18642 |
| 1731450480 | 2.68 | -0.11 | -3.94 | 3.08 | 3.08 | 2.68 | 3297 |
| 1731363600 | 2.79 | 0.19 | 7.31 | 2.618 | 2.81 | 2.618 | 20480 |
| 1731104400 | 2.6 | 0.13 | 5.16 | 2.49 | 2.646 | 2.45 | 135331 |
| 1731018540 | 2.4725 | 0 | 0.06 | 2.47 | 2.49 | 2.45 | 14622 |
| 1730931600 | 2.471 | 0.01 | 0.45 | 2.465 | 2.471 | 2.465 | 1150 |
| 1730845680 | 2.46 | -0.01 | -0.40 | 2.46 | 2.46 | 2.46 | 2050 |
| 1730759160 | 2.47 | 0.02 | 0.69 | 2.4627 | 2.47 | 2.445 | 3300 |
| 1730496420 | 2.453 | 0.03 | 1.36 | 2.455 | 2.47 | 2.4245 | 27000 |
| 1730409780 | 2.42 | -0.01 | -0.33 | 2.4203 | 2.45 | 2.38 | 16956 |
| 1730323500 | 2.428 | 0.04 | 1.80 | 2.36 | 2.47 | 2.36 | 9618 |
| 1730237280 | 2.3849999 | -0.02 | -0.63 | 2.42 | 2.42 | 2.3849999 | 5700 |
| 1730150880 | 2.4 | 0.15 | 6.67 | 2.39 | 2.44 | 2.25 | 35377 |
| 1729891500 | 2.25 | -0.01 | -0.22 | 2.24 | 2.2688 | 2.2072 | 31182 |
| 1729805160 | 2.255 | 0.01 | 0.45 | 2.24 | 2.255 | 2.2399 | 6750 |
| 1729718940 | 2.245 | 0.02 | 1.06 | 2.25 | 2.25 | 2.245 | 1900 |
| 1729632300 | 2.2214999 | 0.01 | 0.52 | 2.22 | 2.235 | 2.21 | 22853 |
| 1729545600 | 2.21 | -0.06 | -2.52 | 2.2401 | 2.265 | 2.21 | 11257 |
| 1729286400 | 2.2672 | -0.05 | -2.28 | 2.3 | 2.3 | 2.23 | 12544 |
| 1729200000 | 2.32 | -0.13 | -5.11 | 2.4 | 2.4 | 2.2975 | 4946 |
| 1729114080 | 2.445 | 0 | 0.00 | 2.445 | 2.445 | 2.445 | 0 |
| 1729027680 | 2.445 | 0.02 | 1.03 | 2.43 | 2.47 | 2.43 | 4000 |
| 1728941100 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1728681900 | 2.42 | 0.05 | 2.11 | 2.42 | 2.42 | 2.4 | 1501 |
| 1728595560 | 2.37 | -0.07 | -2.87 | 2.37 | 2.37 | 2.37 | 4900 |
| 1728508800 | 2.44 | 0.02 | 0.83 | 2.46 | 2.465 | 2.33 | 14540 |
| 1728422580 | 2.42 | 0.05 | 2.11 | 2.4215 | 2.4405 | 2.4123 | 25036 |
| 1728336000 | 2.37 | -0.03 | -1.25 | 2.41 | 2.43 | 2.37 | 13342 |
| 1728077220 | 2.4 | -0.06 | -2.30 | 2.47 | 2.47 | 2.4 | 4700 |
| 1727990760 | 2.4565 | 0.02 | 0.90 | 2.46 | 2.46 | 2.4565 | 4000 |
| 1727904000 | 2.4345 | -0.04 | -1.64 | 2.4801 | 2.4801 | 2.42 | 18860 |
| 1727818140 | 2.475 | -0.05 | -1.79 | 2.4982 | 2.5221 | 2.47 | 22868 |
| 1727731380 | 2.52 | 0.05 | 1.88 | 2.52 | 2.52 | 2.494 | 39284 |
| 1727472000 | 2.4735 | -0.02 | -0.66 | 2.525 | 2.57 | 2.473 | 76548 |
| 1727386200 | 2.49 | 0 | 0.00 | 2.426 | 2.55 | 2.42 | 62120 |
| 1727299200 | 2.49 | 0.04 | 1.63 | 2.465 | 2.49 | 2.465 | 10712 |
| 1727212800 | 2.45 | 0.05 | 2.16 | 2.43 | 2.462 | 2.4 | 60909 |
| 1727126940 | 2.398125 | -0.03 | -1.31 | 2.398125 | 2.398125 | 2.398125 | 2000 |
| 1726867200 | 2.43 | 0.06 | 2.53 | 2.41 | 2.55 | 2.41 | 71000 |
| 1726781220 | 2.37 | -0.02 | -0.84 | 2.36 | 2.37 | 2.33 | 11208 |
| 1726694460 | 2.39 | -0.02 | -0.83 | 2.39 | 2.39 | 2.35 | 29452 |
| 1726608240 | 2.41 | 0.06 | 2.45 | 2.42 | 2.425 | 2.396 | 14608 |
| 1726521720 | 2.3523 | 0.15 | 6.92 | 2.37 | 2.37 | 2.2799999 | 16804 |
| 1726262940 | 2.2001 | 0 | 0.00 | 2.2001 | 2.2001 | 2.2001 | 0 |
| 1726176540 | 2.2001 | 0 | 0.00 | 2.25 | 2.25 | 2.2 | 17700 |
| 1726090140 | 2.2 | -0.03 | -1.35 | 2.2 | 2.2 | 2.2 | 100 |
| 1726003500 | 2.23 | -0.03 | -1.15 | 2.23 | 2.23 | 2.23 | 100 |
| 1725917160 | 2.255894 | 0.03 | 1.16 | 2.255 | 2.2599999 | 2.255 | 6514 |
| 1725658020 | 2.23 | -0.1 | -4.17 | 2.35 | 2.35 | 2.23 | 10002 |
| 1725571440 | 2.327 | 0 | 0.00 | 2.327 | 2.327 | 2.327 | 0 |
| 1725485040 | 2.327 | 0.03 | 1.17 | 2.3105 | 2.33 | 2.3105 | 9662 |
| 1725398880 | 2.3 | -0.03 | -1.41 | 2.32 | 2.33 | 2.2935 | 56285 |
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
