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 | 0.003 | 6.81818181818 | 0.044 | 0.049 | 0.044 | 79926 | 0.04755955 | DE |
| 4 | -0.005 | -9.61538461538 | 0.052 | 0.054 | 0.0425 | 135523 | 0.04720069 | DE |
| 12 | -0.012 | -20.3389830508 | 0.059 | 0.069 | 0.0425 | 127505 | 0.05240949 | DE |
| 26 | -0.073 | -60.8333333333 | 0.12 | 0.1225 | 0.0425 | 219639 | 0.06862538 | DE |
| 52 | -0.183 | -79.5652173913 | 0.23 | 0.5 | 0.0425 | 462308 | 0.23208614 | DE |
| 156 | -0.148 | -75.8974358974 | 0.195 | 0.72 | 0.0425 | 326486 | 0.28639972 | DE |
| 260 | -0.158 | -77.0731707317 | 0.205 | 0.72 | 0.0425 | 332781 | 0.28469966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.047 | -0.002 | -4.08 | 0.047 | 0.047 | 0.047 | 10000 |
| 1732511700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 30000 |
| 1732252500 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 32848 |
| 1732166100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 75000 |
| 1732079700 | 0.048 | 0.003 | 6.67 | 0.046 | 0.048 | 0.044 | 182159 |
| 1731993300 | 0.045 | -0.002 | -4.26 | 0.044 | 0.045 | 0.044 | 79622 |
| 1731906900 | 0.047 | 0.001 | 2.17 | 0.046 | 0.047 | 0.046 | 10000 |
| 1731647700 | 0.046 | -0.0025 | -5.15 | 0.047 | 0.047 | 0.0425 | 349238 |
| 1731561300 | 0.0485 | -0.0025 | -4.90 | 0.047 | 0.0485 | 0.045 | 148841 |
| 1731474900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731388500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 9439 |
| 1731302100 | 0.0509999 | 0.0019999 | 4.08 | 0.05 | 0.053 | 0.05 | 91524 |
| 1731042900 | 0.049 | 0.001 | 2.08 | 0.05 | 0.0509999 | 0.049 | 41068 |
| 1730956500 | 0.048 | 0.002 | 4.35 | 0.049 | 0.049 | 0.048 | 20000 |
| 1730870100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1730783700 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 18707 |
| 1730697300 | 0.045 | -0.003 | -6.25 | 0.047 | 0.05 | 0.044 | 877447 |
| 1730438100 | 0.048 | -0.002 | -4.00 | 0.047 | 0.048 | 0.047 | 10039 |
| 1730351700 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 57994 |
| 1730265300 | 0.05 | -0.0035 | -6.54 | 0.054 | 0.054 | 0.046 | 331468 |
| 1730178900 | 0.0535 | 0.0035 | 7.00 | 0.052 | 0.0535 | 0.052 | 74018 |
| 1730092500 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.05 | 52006 |
| 1729833300 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0509999 | 0.0509999 | 175878 |
| 1729746900 | 0.054 | 0.007 | 14.89 | 0.05 | 0.054 | 0.05 | 45721 |
| 1729660500 | 0.047 | -0.005 | -9.62 | 0.049 | 0.052 | 0.047 | 75581 |
| 1729574100 | 0.052 | 0 | 0.00 | 0.05 | 0.052 | 0.05 | 60000 |
| 1729487700 | 0.052 | 0.002 | 4.00 | 0.054 | 0.054 | 0.0509999 | 40468 |
| 1729228500 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 160797 |
| 1729142100 | 0.0509999 | -0.003 | -5.56 | 0.052 | 0.054 | 0.0509999 | 231644 |
| 1729055700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1728969300 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1728882900 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 60000 |
| 1728623700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 132554 |
| 1728537300 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 19100 |
| 1728450900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 171145 |
| 1728364500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1728278100 | 0.054 | -0.002 | -3.57 | 0.054 | 0.054 | 0.054 | 28601 |
| 1728022500 | 0.056 | 0.002 | 3.70 | 0.0545 | 0.056 | 0.0545 | 153672 |
| 1727936100 | 0.054 | -0.002 | -3.57 | 0.055 | 0.056 | 0.054 | 87632 |
| 1727849700 | 0.056 | 0.003 | 5.66 | 0.053 | 0.056 | 0.053 | 159960 |
| 1727763300 | 0.053 | -0.001 | -1.85 | 0.054 | 0.058 | 0.053 | 226874 |
| 1727676900 | 0.054 | 0 | 0.00 | 0.056 | 0.056 | 0.054 | 60048 |
| 1727417700 | 0.054 | 0 | 0.00 | 0.056 | 0.056 | 0.054 | 220000 |
| 1727331300 | 0.054 | -0.004 | -6.90 | 0.054 | 0.054 | 0.054 | 50000 |
| 1727244900 | 0.058 | 0.001 | 1.75 | 0.054 | 0.058 | 0.053 | 198981 |
| 1727158500 | 0.057 | 0 | 0.00 | 0.055 | 0.057 | 0.055 | 48896 |
| 1727072100 | 0.057 | 0.002 | 3.64 | 0.06 | 0.06 | 0.053 | 141196 |
| 1726812900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726726500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726640100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726553700 | 0.055 | -0.001 | -1.79 | 0.054 | 0.055 | 0.054 | 150488 |
| 1726467300 | 0.056 | -0.006 | -9.68 | 0.061 | 0.061 | 0.055 | 435681 |
| 1726208100 | 0.062 | -0.006 | -8.82 | 0.068 | 0.068 | 0.062 | 165079 |
| 1726121700 | 0.068 | 0.001 | 1.49 | 0.068 | 0.068 | 0.068 | 8000 |
| 1726035300 | 0.067 | 0.003 | 4.69 | 0.066 | 0.069 | 0.066 | 185944 |
| 1725948900 | 0.064 | 0.005 | 8.47 | 0.064 | 0.065 | 0.064 | 44137 |
| 1725862500 | 0.059 | 0.002 | 3.51 | 0.062 | 0.062 | 0.059 | 202319 |
| 1725603300 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1725516900 | 0.057 | -0.006 | -9.52 | 0.057 | 0.059 | 0.057 | 21976 |
| 1725430500 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1725344100 | 0.063 | 0.001 | 1.61 | 0.059 | 0.063 | 0.059 | 121446 |
| 1725257700 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1724998500 | 0.062 | 0.003 | 5.08 | 0.06 | 0.062 | 0.059 | 410000 |
| 1724912100 | 0.059 | -0.001 | -1.67 | 0.064 | 0.064 | 0.059 | 176248 |
| 1724825700 | 0.06 | -0.004 | -6.25 | 0.06 | 0.061 | 0.06 | 88746 |
| 1724739300 | 0.064 | -0.003 | -4.48 | 0.065 | 0.069 | 0.064 | 211603 |
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
