Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.27868852459 | 0.61 | 0.635 | 0.5649 | 47790 | 0.58812792 | CS |
| 4 | -0.09 | -12.5 | 0.72 | 0.75 | 0.5649 | 63080 | 0.66669085 | CS |
| 12 | -0.3011 | -32.3380947267 | 0.9311 | 0.95 | 0.5649 | 81937 | 0.75495793 | CS |
| 26 | -0.34 | -35.0515463918 | 0.97 | 1.22 | 0.5649 | 87051 | 0.94668049 | CS |
| 52 | -0.49 | -43.75 | 1.12 | 1.34 | 0.5649 | 85859 | 1.03494696 | CS |
| 156 | -7.92 | -92.6315789474 | 8.55 | 9.11 | 0.5649 | 91876 | 2.89615808 | CS |
| 260 | -0.77 | -55 | 1.4 | 21.5 | 0.5649 | 319486 | 8.73663485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 0.63 | 0.0048 | 0.77 | 0.596 | 0.64 | 0.596 | 41271 |
| 1732318200 | 0.6252 | 0.0277 | 4.64 | 0.5954 | 0.635 | 0.5901 | 35436 |
| 1732231800 | 0.5975 | 0.0112 | 1.91 | 0.61 | 0.6108 | 0.585 | 43014 |
| 1732145400 | 0.5863 | 0.0013 | 0.22 | 0.5825 | 0.6 | 0.5825 | 31915 |
| 1732059000 | 0.585 | 0.0140001 | 2.45 | 0.5719999 | 0.6 | 0.5719999 | 38773 |
| 1731972600 | 0.5709999 | -0.044 | -7.15 | 0.61 | 0.635 | 0.5649 | 89791 |
| 1731713400 | 0.615 | -0.0102 | -1.63 | 0.62 | 0.65 | 0.61 | 146784 |
| 1731627000 | 0.6252 | -0.0658 | -9.52 | 0.6899999 | 0.6945 | 0.62 | 196111 |
| 1731540600 | 0.6909999 | -0.0289 | -4.01 | 0.7194 | 0.7194 | 0.6909999 | 111650 |
| 1731454200 | 0.7199 | 0.0082 | 1.15 | 0.7151999 | 0.7332 | 0.705 | 71197 |
| 1731367800 | 0.7117 | -0.0218 | -2.97 | 0.72 | 0.7295 | 0.7117 | 62589 |
| 1731108600 | 0.7335 | 0.0035 | 0.48 | 0.73 | 0.74 | 0.7225 | 29086 |
| 1731022200 | 0.73 | -0.0049 | -0.67 | 0.7214 | 0.739 | 0.72 | 8916 |
| 1730935800 | 0.7349 | 0.0099 | 1.37 | 0.74 | 0.74 | 0.7252 | 38910 |
| 1730849400 | 0.725 | 0.0016 | 0.22 | 0.71 | 0.7452 | 0.71 | 88660 |
| 1730763000 | 0.7234 | 0.0132 | 1.86 | 0.7 | 0.73 | 0.7 | 38774 |
| 1730500200 | 0.7102 | -0.0115 | -1.59 | 0.7117 | 0.7199 | 0.7000999 | 63780 |
| 1730413800 | 0.7217 | 0.0077 | 1.08 | 0.7171999 | 0.733624 | 0.715 | 39612 |
| 1730327400 | 0.714 | -0.0216 | -2.94 | 0.725 | 0.74 | 0.714 | 52840 |
| 1730241000 | 0.7356 | -0.0044 | -0.59 | 0.72 | 0.747051 | 0.72 | 46948 |
| 1730154600 | 0.74 | 0.0065 | 0.89 | 0.72 | 0.74 | 0.72 | 23375 |
| 1729895400 | 0.7335 | 0.0035 | 0.48 | 0.735 | 0.74 | 0.7256 | 26209 |
| 1729809000 | 0.73 | -0.01 | -1.35 | 0.72 | 0.735 | 0.7101 | 92863 |
| 1729722600 | 0.74 | -0.0199 | -2.62 | 0.75 | 0.7588 | 0.725 | 196631 |
| 1729636200 | 0.7599 | -0.0027 | -0.35 | 0.77 | 0.77 | 0.7504 | 23244 |
| 1729549800 | 0.7625999 | 0.0025999 | 0.34 | 0.76 | 0.77 | 0.75 | 39384 |
| 1729290600 | 0.76 | -0.0021 | -0.28 | 0.76 | 0.77 | 0.745 | 181512 |
| 1729204200 | 0.7621 | -0.0271 | -3.43 | 0.765 | 0.78 | 0.76 | 8878 |
| 1729117800 | 0.7892 | 0.0102 | 1.31 | 0.76 | 0.79 | 0.76 | 21640 |
| 1729031400 | 0.779 | 0.015 | 1.96 | 0.722 | 0.785699 | 0.722 | 39126 |
| 1728945000 | 0.764 | 0.0051 | 0.67 | 0.7589 | 0.772 | 0.7589 | 19169 |
| 1728685800 | 0.7589 | 0.0039 | 0.52 | 0.7567 | 0.762501 | 0.745 | 32892 |
| 1728599400 | 0.755 | -0.0175 | -2.27 | 0.77 | 0.77 | 0.743 | 45809 |
| 1728513000 | 0.7725 | 0.0005 | 0.06 | 0.8 | 0.8 | 0.7705 | 10072 |
| 1728426600 | 0.772 | 0.007 | 0.92 | 0.751 | 0.8 | 0.751 | 69083 |
| 1728340200 | 0.765 | 0.014 | 1.86 | 0.7522 | 0.8 | 0.75 | 52026 |
| 1728081000 | 0.751 | 0.006 | 0.81 | 0.7669 | 0.78 | 0.7419 | 21308 |
| 1727994600 | 0.745 | -0.024699 | -3.21 | 0.7697 | 0.7697 | 0.745 | 15367 |
| 1727908200 | 0.769699 | 0.004349 | 0.57 | 0.7653 | 0.77 | 0.7507 | 16587 |
| 1727821800 | 0.76535 | -0.00475 | -0.62 | 0.75 | 0.7995 | 0.75 | 45854 |
| 1727735400 | 0.7701 | 0.0121 | 1.60 | 0.76 | 0.8 | 0.75 | 57288 |
| 1727476200 | 0.758 | 0.037 | 5.13 | 0.73 | 0.781 | 0.725342 | 121060 |
| 1727389800 | 0.721 | -0.0041 | -0.57 | 0.74 | 0.74 | 0.7096 | 87870 |
| 1727303400 | 0.7251 | -0.0249 | -3.32 | 0.76 | 0.7873 | 0.7219 | 141907 |
| 1727217000 | 0.75 | 0.0299 | 4.15 | 0.7559 | 0.8199999 | 0.73 | 449751 |
| 1727130600 | 0.7201 | -0.059 | -7.57 | 0.779 | 0.8098999 | 0.72 | 195351 |
| 1726871400 | 0.7791 | -0.1198 | -13.33 | 0.9 | 0.9 | 0.7101 | 850043 |
| 1726785000 | 0.8989 | 0.0084 | 0.94 | 0.8903 | 0.8999 | 0.875 | 169137 |
| 1726698600 | 0.8905 | -0.007 | -0.78 | 0.9 | 0.93 | 0.8905 | 29682 |
| 1726612200 | 0.8975 | -0.0025 | -0.28 | 0.9008 | 0.9298 | 0.8902 | 23431 |
| 1726525800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.897 | 24606 |
| 1726266600 | 0.91 | 0.0039 | 0.43 | 0.9021 | 0.94 | 0.9002 | 25058 |
| 1726180200 | 0.9061 | 0.0016 | 0.18 | 0.91 | 0.94 | 0.904999 | 73645 |
| 1726093800 | 0.9045 | 0.003 | 0.33 | 0.902 | 0.9186 | 0.9001 | 67581 |
| 1726007400 | 0.9015 | -0.0166 | -1.81 | 0.92 | 0.95 | 0.9011 | 74174 |
| 1725921000 | 0.9181 | -0.0118 | -1.27 | 0.9174 | 0.9299 | 0.9115 | 42021 |
| 1725661800 | 0.9299 | 0.0159 | 1.74 | 0.9115 | 0.935 | 0.9115 | 16505 |
| 1725575400 | 0.914 | -0.011 | -1.19 | 0.92 | 0.9293 | 0.914 | 45777 |
| 1725489000 | 0.925 | 0.005 | 0.54 | 0.92 | 0.95 | 0.92 | 13707 |
| 1725402600 | 0.92 | -0.0153 | -1.64 | 0.9311 | 0.9311 | 0.92 | 84875 |
| 1725057000 | 0.9353 | -0.0047 | -0.50 | 0.935 | 0.94 | 0.9261 | 23783 |
| 1724970600 | 0.94 | 0.007 | 0.75 | 0.94 | 0.95 | 0.927 | 90065 |
| 1724884200 | 0.933 | -0.0171 | -1.80 | 0.951 | 0.951 | 0.933 | 35154 |
| 1724797800 | 0.9501 | 0.0001 | 0.01 | 0.9451 | 0.97 | 0.931 | 85241 |
| 1724711400 | 0.95 | -0.0095 | -0.99 | 0.951 | 0.97 | 0.9451 | 21520 |
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
