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 | -0.02 | -4.44444444444 | 0.45 | 0.47 | 0.43 | 70534 | 0.45231819 | DE |
| 4 | 0.05 | 13.1578947368 | 0.38 | 0.485 | 0.38 | 112053 | 0.43429115 | DE |
| 12 | 0.12 | 38.7096774194 | 0.31 | 0.485 | 0.31 | 102085 | 0.3757355 | DE |
| 26 | 0.005 | 1.17647058824 | 0.425 | 0.495 | 0.31 | 80700 | 0.38086872 | DE |
| 52 | -0.065 | -13.1313131313 | 0.495 | 0.95 | 0.31 | 110237 | 0.53203143 | DE |
| 156 | -0.265 | -38.1294964029 | 0.695 | 2.05 | 0.295 | 241105 | 0.84698312 | DE |
| 260 | 0.03 | 7.5 | 0.4 | 2.05 | 0.17 | 218061 | 0.72648985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 12158 |
| 1741238100 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 13116 |
| 1741151700 | 0.44 | -0.025 | -5.38 | 0.465 | 0.47 | 0.44 | 20075 |
| 1741065300 | 0.465 | 0.02 | 4.49 | 0.435 | 0.465 | 0.435 | 129923 |
| 1740978900 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.43 | 77236 |
| 1740719700 | 0.44 | -0.01 | -2.22 | 0.465 | 0.465 | 0.44 | 54436 |
| 1740633300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.46 | 0.45 | 71000 |
| 1740546900 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 213639 |
| 1740460500 | 0.46 | -0.025 | -5.15 | 0.47 | 0.475 | 0.46 | 56110 |
| 1740374100 | 0.485 | 0.05 | 11.49 | 0.445 | 0.485 | 0.445 | 321700 |
| 1740114900 | 0.435 | -0.01 | -2.25 | 0.435 | 0.445 | 0.43 | 56832 |
| 1740028500 | 0.445 | 0.005 | 1.14 | 0.445 | 0.45 | 0.44 | 65156 |
| 1739942100 | 0.44 | -0.005 | -1.12 | 0.44 | 0.445 | 0.44 | 14213 |
| 1739855700 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.425 | 88665 |
| 1739769300 | 0.44 | 0.0325001 | 7.98 | 0.4 | 0.45 | 0.4 | 122131 |
| 1739510100 | 0.4074999 | 0.0124999 | 3.16 | 0.4 | 0.415 | 0.4 | 23889 |
| 1739423700 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.395 | 63681 |
| 1739337300 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.42 | 0.4 | 113875 |
| 1739250900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 164203 |
| 1739164500 | 0.4099999 | -0.005 | -1.20 | 0.405 | 0.42 | 0.4 | 227260 |
| 1738905300 | 0.415 | 0.025 | 6.41 | 0.4099999 | 0.43 | 0.4099999 | 160256 |
| 1738818900 | 0.39 | 0 | 0.00 | 0.38 | 0.42 | 0.38 | 196788 |
| 1738732500 | 0.39 | 0.025 | 6.85 | 0.365 | 0.395 | 0.365 | 80607 |
| 1738646100 | 0.365 | -0.02 | -5.19 | 0.385 | 0.385 | 0.365 | 47875 |
| 1738559700 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.365 | 64408 |
| 1738300500 | 0.385 | 0.02 | 5.48 | 0.38 | 0.385 | 0.37 | 54079 |
| 1738214100 | 0.365 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 6781 |
| 1738127700 | 0.365 | -0.025 | -6.41 | 0.395 | 0.395 | 0.365 | 65841 |
| 1738041300 | 0.39 | 0.0450001 | 13.04 | 0.3449999 | 0.39 | 0.3449999 | 223018 |
| 1737695700 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.35 | 0.34 | 12132 |
| 1737609300 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.35 | 195339 |
| 1737522900 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.3449999 | 0.33 | 4068 |
| 1737436500 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.33 | 106773 |
| 1737350100 | 0.35 | 0.02 | 6.06 | 0.3449999 | 0.35 | 0.3449999 | 181979 |
| 1737090900 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 162843 |
| 1737004500 | 0.33 | 0.005 | 1.54 | 0.34 | 0.34 | 0.33 | 52814 |
| 1736918100 | 0.325 | -0.005 | -1.52 | 0.34 | 0.34 | 0.325 | 86093 |
| 1736831700 | 0.33 | 0.005 | 1.54 | 0.34 | 0.34 | 0.325 | 155542 |
| 1736745300 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5335 |
| 1736486100 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.315 | 73947 |
| 1736399700 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.32 | 77460 |
| 1736313300 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 75104 |
| 1736226900 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 83223 |
| 1736140500 | 0.33 | 0.005 | 1.54 | 0.325 | 0.34 | 0.325 | 17978 |
| 1735881300 | 0.325 | 0 | 0.00 | 0.335 | 0.3449999 | 0.325 | 89421 |
| 1735794900 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.325 | 34642 |
| 1735617660 | 0.335 | 0.005 | 1.52 | 0.33 | 0.34 | 0.33 | 14897 |
| 1735535700 | 0.33 | 0.005 | 1.54 | 0.315 | 0.335 | 0.315 | 75148 |
| 1735276500 | 0.325 | 0.015 | 4.84 | 0.32 | 0.3449999 | 0.315 | 267800 |
| 1735014060 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.31 | 45832 |
| 1734930900 | 0.32 | -0.005 | -1.54 | 0.32 | 0.33 | 0.315 | 459766 |
| 1734671700 | 0.325 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 237004 |
| 1734585300 | 0.325 | -0.005 | -1.52 | 0.335 | 0.34 | 0.325 | 90050 |
| 1734498900 | 0.33 | -0.02 | -5.71 | 0.34 | 0.34 | 0.33 | 20472 |
| 1734412500 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.335 | 98624 |
| 1734326100 | 0.335 | 0.025 | 8.06 | 0.315 | 0.3449999 | 0.315 | 75228 |
| 1734066900 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 2312 |
| 1733980500 | 0.31 | -0.005 | -1.59 | 0.31 | 0.315 | 0.31 | 131264 |
| 1733894100 | 0.315 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 45442 |
| 1733807700 | 0.315 | -0.01 | -3.08 | 0.335 | 0.335 | 0.315 | 104524 |
| 1733721300 | 0.325 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 5664 |
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
