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 | -0.005 | -1.31578947368 | 0.38 | 0.4 | 0.355 | 854053 | 0.3717043 | DE |
| 4 | -0.03 | -7.40740740741 | 0.405 | 0.415 | 0.345 | 1097839 | 0.37793724 | DE |
| 12 | 0.05 | 15.3846153846 | 0.325 | 0.57 | 0.31 | 1647621 | 0.44425245 | DE |
| 26 | -0.175 | -31.8181818182 | 0.55 | 0.595 | 0.31 | 1860591 | 0.43002889 | DE |
| 52 | -0.125 | -25 | 0.5 | 0.8 | 0.185 | 3079227 | 0.40906492 | DE |
| 156 | -2.255 | -85.7414448669 | 2.63 | 3.35 | 0.185 | 2217917 | 1.01067333 | DE |
| 260 | -1.525 | -80.2631578947 | 1.9 | 3.35 | 0.185 | 2103796 | 1.12025654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.365 | 0.005 | 1.39 | 0.355 | 0.37 | 0.355 | 629078 |
| 1732770900 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.355 | 1199596 |
| 1732684500 | 0.37 | -0.01 | -2.63 | 0.37 | 0.38 | 0.365 | 571709 |
| 1732598100 | 0.38 | -0.005 | -1.30 | 0.39 | 0.4 | 0.37 | 1125817 |
| 1732511700 | 0.385 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 744066 |
| 1732252500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.3975 | 0.38 | 751883 |
| 1732166100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.385 | 360188 |
| 1732079700 | 0.385 | 0.015 | 4.05 | 0.38 | 0.395 | 0.375 | 1169986 |
| 1731993300 | 0.37 | 0 | 0.00 | 0.385 | 0.385 | 0.37 | 507702 |
| 1731906900 | 0.37 | 0.013 | 3.64 | 0.355 | 0.38 | 0.355 | 1044831 |
| 1731647700 | 0.357 | 0.007 | 2.00 | 0.35 | 0.37 | 0.35 | 854263 |
| 1731561300 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.3449999 | 1680293 |
| 1731474900 | 0.36 | -0.02 | -5.26 | 0.375 | 0.38 | 0.36 | 2153512 |
| 1731388500 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4 | 0.38 | 1205608 |
| 1731302100 | 0.39 | -0.015 | -3.70 | 0.405 | 0.405 | 0.385 | 755311 |
| 1731042900 | 0.405 | 0.02 | 5.19 | 0.4 | 0.4099999 | 0.39 | 1751270 |
| 1730956500 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.38 | 1632433 |
| 1730870100 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 1168230 |
| 1730783700 | 0.39 | -0.005 | -1.27 | 0.39 | 0.405 | 0.385 | 1073954 |
| 1730697300 | 0.395 | -0.015 | -3.66 | 0.405 | 0.415 | 0.39 | 1577046 |
| 1730438100 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.425 | 0.4 | 1749226 |
| 1730351700 | 0.43 | 0 | 0.00 | 0.43 | 0.4375 | 0.425 | 3278622 |
| 1730265300 | 0.43 | -0.005 | -1.15 | 0.44 | 0.455 | 0.43 | 1535008 |
| 1730178900 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.4275 | 351707 |
| 1730092500 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.42 | 1432522 |
| 1729833300 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.415 | 2053974 |
| 1729746900 | 0.43 | -0.015 | -3.37 | 0.435 | 0.45 | 0.43 | 2043617 |
| 1729660500 | 0.445 | -0.125 | -21.93 | 0.5649999 | 0.5649999 | 0.44 | 7981833 |
| 1729574100 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.54 | 1629068 |
| 1729487700 | 0.56 | 0.075 | 15.46 | 0.495 | 0.5649999 | 0.49 | 4972549 |
| 1729228500 | 0.485 | -0.005 | -1.02 | 0.49 | 0.495 | 0.475 | 576244 |
| 1729142100 | 0.49 | 0 | 0.00 | 0.495 | 0.51 | 0.49 | 747361 |
| 1729055700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 753318 |
| 1728969300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 480226 |
| 1728882900 | 0.5 | -0.005 | -0.99 | 0.51 | 0.51 | 0.49 | 620998 |
| 1728623700 | 0.505 | 0.02 | 4.12 | 0.5 | 0.51 | 0.49 | 604695 |
| 1728537300 | 0.485 | 0.005 | 1.04 | 0.485 | 0.505 | 0.4775 | 1752896 |
| 1728450900 | 0.48 | -0.01 | -2.04 | 0.49 | 0.495 | 0.47 | 1637577 |
| 1728364500 | 0.49 | -0.035 | -6.67 | 0.51 | 0.53 | 0.49 | 1613889 |
| 1728278100 | 0.525 | 0.035 | 7.14 | 0.51 | 0.53 | 0.5 | 1331309 |
| 1728022500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.48 | 2201888 |
| 1727936100 | 0.5 | -0.035 | -6.54 | 0.545 | 0.545 | 0.495 | 2354979 |
| 1727849700 | 0.535 | 0.025 | 4.90 | 0.5 | 0.545 | 0.5 | 2627907 |
| 1727763300 | 0.51 | 0 | 0.00 | 0.505 | 0.52 | 0.48 | 2755636 |
| 1727676900 | 0.51 | 0.03 | 6.25 | 0.47 | 0.53 | 0.47 | 5077496 |
| 1727417700 | 0.48 | 0.025 | 5.49 | 0.46 | 0.48 | 0.44 | 4476869 |
| 1727331300 | 0.455 | 0.0075 | 1.68 | 0.45 | 0.4625 | 0.44 | 1927068 |
| 1727244900 | 0.4475 | 0.0275 | 6.55 | 0.435 | 0.46 | 0.43 | 4219751 |
| 1727158500 | 0.42 | 0.015 | 3.70 | 0.4 | 0.425 | 0.4 | 1116725 |
| 1727072100 | 0.405 | 0.005 | 1.25 | 0.405 | 0.415 | 0.3975 | 798084 |
| 1726812900 | 0.4 | -0.005 | -1.23 | 0.415 | 0.415 | 0.395 | 1131740 |
| 1726726500 | 0.405 | 0.02 | 5.19 | 0.37 | 0.4099999 | 0.37 | 520251 |
| 1726640100 | 0.385 | -0.015 | -3.75 | 0.395 | 0.415 | 0.375 | 2304929 |
| 1726553700 | 0.4 | 0.02 | 5.26 | 0.385 | 0.4 | 0.375 | 1394573 |
| 1726467300 | 0.38 | 0.01 | 2.70 | 0.38 | 0.395 | 0.3725 | 1020016 |
| 1726208100 | 0.37 | 0.015 | 4.23 | 0.36 | 0.38 | 0.36 | 1611757 |
| 1726121700 | 0.355 | 0.025 | 7.58 | 0.34 | 0.36 | 0.34 | 890874 |
| 1726035300 | 0.33 | 0.005 | 1.54 | 0.32 | 0.34 | 0.32 | 667990 |
| 1725948900 | 0.325 | 0.01 | 3.17 | 0.32 | 0.33 | 0.315 | 729288 |
| 1725862500 | 0.315 | -0.015 | -4.55 | 0.325 | 0.325 | 0.31 | 946421 |
| 1725603300 | 0.33 | -0.0175 | -5.04 | 0.35 | 0.35 | 0.3275 | 1477755 |
| 1725516900 | 0.3474999 | 0.0074999 | 2.21 | 0.34 | 0.3525 | 0.34 | 1630741 |
| 1725430500 | 0.34 | -0.02 | -5.56 | 0.355 | 0.355 | 0.34 | 2169998 |
| 1725344100 | 0.36 | 0.005 | 1.41 | 0.355 | 0.3675 | 0.35 | 1744810 |
| 1725257700 | 0.355 | -0.015 | -4.05 | 0.36 | 0.375 | 0.355 | 897875 |
| 1724998500 | 0.37 | 0.02 | 5.71 | 0.35 | 0.3775 | 0.35 | 1254458 |
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
