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 | 0.41 | 0.82677959266 | 49.59 | 50 | 49.59 | 5282 | 49.71921908 | CS |
| 4 | 1.56 | 3.22047894302 | 48.44 | 50.01 | 48.15 | 5543 | 49.45992452 | CS |
| 12 | 7 | 16.2790697674 | 43 | 51.55 | 42.27 | 4599 | 47.07595716 | CS |
| 26 | 15.35 | 44.3001443001 | 34.65 | 51.55 | 34.55 | 6246 | 42.2102353 | CS |
| 52 | 16.75 | 50.3759398496 | 33.25 | 51.55 | 32.37 | 6456 | 38.58110907 | CS |
| 156 | 23.01 | 85.2537977029 | 26.99 | 51.55 | 23.55 | 5726 | 34.17897926 | CS |
| 260 | 29.35 | 142.130750605 | 20.65 | 51.55 | 11.91 | 6734 | 25.8829275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 49.7 | 0 | 0.00 | 49.99 | 50 | 49.7 | 1022 |
| 1732746540 | 49.7 | 0 | 0.00 | 49.75 | 50 | 49.7 | 8122 |
| 1732660140 | 49.7 | -0.24 | -0.48 | 49.96 | 50 | 49.7 | 10293 |
| 1732573560 | 49.94 | 0.37 | 0.75 | 49.59 | 49.94 | 49.59 | 1692 |
| 1732314000 | 49.57 | -0.09 | -0.18 | 49.68 | 49.7 | 49.26 | 22074 |
| 1732227900 | 49.66 | 0.71 | 1.45 | 49 | 49.66 | 49 | 26450 |
| 1732141740 | 48.95 | -0.05 | -0.10 | 49 | 49 | 48.44 | 4685 |
| 1732054800 | 49 | -0.33 | -0.67 | 48.41 | 49.67 | 48.41 | 4775 |
| 1731968640 | 49.33 | 0.02 | 0.04 | 49.33 | 49.33 | 49.33 | 176 |
| 1731709260 | 49.31 | 0.56 | 1.15 | 48.75 | 49.31 | 48.31 | 1227 |
| 1731622800 | 48.75 | 0.45 | 0.93 | 48.32 | 48.83 | 48.31 | 4642 |
| 1731536760 | 48.3 | -1.42 | -2.86 | 48.23 | 49.25 | 48.15 | 5892 |
| 1731450480 | 49.72 | -0.23 | -0.46 | 49.95 | 49.96 | 49.72 | 1141 |
| 1731363600 | 49.95 | 0.45 | 0.91 | 49.73 | 49.95 | 49.73 | 1640 |
| 1731104400 | 49.5 | -0.49 | -0.98 | 49.99 | 49.99 | 49.2601 | 1822 |
| 1731018540 | 49.99 | -0.02 | -0.04 | 49 | 49.99 | 49 | 3100 |
| 1730931600 | 50.01 | 1.51 | 3.11 | 49 | 50.01 | 49 | 2713 |
| 1730845680 | 48.5 | -0.5 | -1.02 | 48.5 | 48.5 | 48.5 | 1625 |
| 1730759160 | 49 | 0 | 0.00 | 48.44 | 49 | 48.44 | 2235 |
| 1730496420 | 49 | 0.5 | 1.03 | 48.25 | 49 | 48.11 | 2720 |
| 1730409780 | 48.5 | 0 | 0.00 | 48.05 | 48.5 | 48.05 | 2905 |
| 1730323500 | 48.5 | 0 | 0.00 | 48.75 | 48.75 | 48.2501 | 2316 |
| 1730237280 | 48.5 | -0.45 | -0.92 | 48.2 | 48.85 | 48 | 9839 |
| 1730150880 | 48.95 | -0.05 | -0.10 | 48.2001 | 49 | 48.2 | 2054 |
| 1729891500 | 49 | 0 | 0.00 | 48.7 | 49 | 48.7 | 542 |
| 1729805160 | 49 | -0.25 | -0.51 | 49 | 49 | 48.5 | 3208 |
| 1729718940 | 49.25 | -0.5 | -1.01 | 50 | 50 | 49 | 7077 |
| 1729632300 | 49.75 | 0.75 | 1.53 | 49 | 49.75 | 49 | 2160 |
| 1729545600 | 49 | 0 | 0.00 | 49.45 | 49.5 | 48.9 | 4105 |
| 1729286400 | 49 | 2.24 | 4.79 | 47.15 | 51.55 | 47.15 | 10710 |
| 1729200000 | 46.76 | 0.76 | 1.65 | 46.26 | 46.76 | 46.26 | 1879 |
| 1729113960 | 46 | -0.01 | -0.02 | 46 | 46 | 45.5 | 5462 |
| 1729027680 | 46.01 | -0.01 | -0.02 | 46.58 | 46.58 | 46.01 | 618 |
| 1728941220 | 46.02 | 0.81 | 1.79 | 45.33 | 46.1 | 45.33 | 3687 |
| 1728681900 | 45.21 | -0.13 | -0.29 | 44.95 | 45.33 | 44.5 | 5000 |
| 1728595200 | 45.34 | 0 | 0.00 | 45.34 | 45.34 | 45.34 | 0 |
| 1728508800 | 45.34 | -0.06 | -0.13 | 44.9 | 45.34 | 44.9 | 2205 |
| 1728422760 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1728336360 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1728077160 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1727990760 | 45.4 | 0.4 | 0.89 | 45 | 45.4 | 45 | 336 |
| 1727904000 | 45 | 0 | 0.00 | 45.135 | 45.135 | 45 | 5100 |
| 1727818140 | 45 | 0 | 0.00 | 44.25 | 45 | 44 | 1018 |
| 1727731380 | 45 | 0.16 | 0.36 | 44.7 | 45 | 44.7 | 357 |
| 1727472000 | 44.84 | 0.11 | 0.25 | 43.29 | 44.84 | 43.29 | 301 |
| 1727386200 | 44.73 | 0.73 | 1.66 | 43.27 | 44.73 | 43.27 | 200 |
| 1727299200 | 44 | 0 | 0.00 | 43.25 | 44 | 43 | 1785 |
| 1727212800 | 44 | 0 | 0.00 | 43.26 | 44 | 43.26 | 1000 |
| 1727126940 | 44 | 1 | 2.33 | 43.25 | 44 | 43 | 1105 |
| 1726867200 | 43 | 0 | 0.00 | 43 | 43 | 42.9 | 35953 |
| 1726781220 | 43 | 0 | 0.00 | 43.21 | 43.5 | 42.75 | 12774 |
| 1726694460 | 43 | 0.5 | 1.18 | 42.51 | 43 | 42.5 | 4544 |
| 1726608240 | 42.5 | 0.23 | 0.54 | 42.27 | 43 | 42.27 | 797 |
| 1726521720 | 42.27 | -1.23 | -2.83 | 43.5 | 43.5 | 42.27 | 9505 |
| 1726262940 | 43.5 | -0.49 | -1.11 | 43.5 | 43.5 | 43.5 | 155 |
| 1726176540 | 43.99 | -0.51 | -1.15 | 42.27 | 43.99 | 42.27 | 201 |
| 1726090140 | 44.5 | 1.03 | 2.37 | 42.27 | 44.5 | 42.27 | 2058 |
| 1726003500 | 43.47 | -0.03 | -0.07 | 43.25 | 44 | 42.28 | 3169 |
| 1725917160 | 43.5 | 0.25 | 0.58 | 43 | 44 | 43 | 797 |
| 1725658020 | 43.25 | -0.25 | -0.57 | 43.5 | 43.5 | 42.75 | 9989 |
| 1725571440 | 43.5 | -1.23 | -2.75 | 43.5 | 43.5 | 43.5 | 492 |
| 1725485040 | 44.73 | 1.73 | 4.02 | 43 | 44.73 | 42.5 | 19229 |
| 1725373800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
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
