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 | 1.02040816327 | 0.49 | 0.495 | 0.485 | 49918 | 0.485 | DE |
| 4 | -0.01 | -1.9801980198 | 0.505 | 0.51 | 0.48 | 63397 | 0.49386944 | DE |
| 12 | 0 | 0 | 0.495 | 0.525 | 0.45 | 114686 | 0.4960649 | DE |
| 26 | 0.035 | 7.60869565217 | 0.46 | 0.535 | 0.435 | 125528 | 0.48444617 | DE |
| 52 | 0.115 | 30.2631578947 | 0.38 | 0.535 | 0.33 | 152794 | 0.4309982 | DE |
| 156 | -0.23 | -31.724137931 | 0.725 | 0.85 | 0.325 | 235636 | 0.60635538 | DE |
| 260 | 0.447 | 931.25 | 0.048 | 1.53 | 0.008 | 4749991 | 0.04713876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.4925 | 0.0075 | 1.55 | 0.485 | 0.4925 | 0.485 | 10401 |
| 1732684500 | 0.485 | 0 | 0.00 | 0.495 | 0.495 | 0.485 | 4122 |
| 1732598100 | 0.485 | 0 | 0.00 | 0.485 | 0.49 | 0.485 | 29999 |
| 1732511700 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 69733 |
| 1732252500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 16759 |
| 1732166100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 128979 |
| 1732079700 | 0.49 | 0 | 0.00 | 0.48 | 0.495 | 0.48 | 20704 |
| 1731993300 | 0.49 | 0 | 0.00 | 0.49 | 0.495 | 0.49 | 29953 |
| 1731906900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1731647700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 61658 |
| 1731561300 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 379876 |
| 1731474900 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 124290 |
| 1731388500 | 0.5 | 0 | 0.00 | 0.505 | 0.505 | 0.5 | 32526 |
| 1731302100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 182 |
| 1731042900 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 26640 |
| 1730956500 | 0.51 | 0.005 | 0.99 | 0.51 | 0.51 | 0.5 | 136685 |
| 1730870100 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.5 | 28370 |
| 1730783700 | 0.505 | 0.005 | 1.00 | 0.505 | 0.505 | 0.505 | 2951 |
| 1730697300 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 35268 |
| 1730438100 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 5000 |
| 1730351700 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 70850 |
| 1730265300 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 43760 |
| 1730178900 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.5 | 85977 |
| 1730092500 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 139534 |
| 1729833300 | 0.505 | -0.005 | -0.98 | 0.51 | 0.51 | 0.505 | 14161 |
| 1729746900 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.4975 | 35622 |
| 1729660500 | 0.5 | -0.005 | -0.99 | 0.5 | 0.5024999 | 0.495 | 204048 |
| 1729574100 | 0.505 | 0.005 | 1.00 | 0.505 | 0.51 | 0.505 | 285398 |
| 1729487700 | 0.5 | -0.02 | -3.85 | 0.505 | 0.505 | 0.5 | 185304 |
| 1729228500 | 0.52 | 0.015 | 2.97 | 0.505 | 0.52 | 0.505 | 33922 |
| 1729142100 | 0.505 | -0.01 | -1.94 | 0.505 | 0.505 | 0.505 | 100054 |
| 1729055700 | 0.515 | 0.005 | 0.98 | 0.5 | 0.515 | 0.5 | 369515 |
| 1728969300 | 0.51 | 0.015 | 3.03 | 0.495 | 0.51 | 0.495 | 147694 |
| 1728882900 | 0.495 | -0.02 | -3.88 | 0.51 | 0.51 | 0.495 | 6500 |
| 1728623700 | 0.515 | -0.005 | -0.96 | 0.52 | 0.525 | 0.515 | 557571 |
| 1728537300 | 0.52 | 0.005 | 0.97 | 0.51 | 0.52 | 0.5 | 155105 |
| 1728450900 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.495 | 37045 |
| 1728364500 | 0.51 | 0.025 | 5.15 | 0.49 | 0.515 | 0.49 | 293212 |
| 1728278100 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 10000 |
| 1728022500 | 0.49 | -0.01 | -2.00 | 0.485 | 0.52 | 0.485 | 200601 |
| 1727936100 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 33549 |
| 1727849700 | 0.49 | 0.025 | 5.38 | 0.47 | 0.49 | 0.47 | 14826 |
| 1727763300 | 0.465 | -0.015 | -3.13 | 0.465 | 0.465 | 0.465 | 6826 |
| 1727676900 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 156602 |
| 1727417700 | 0.47 | -0.015 | -3.09 | 0.47 | 0.475 | 0.47 | 21231 |
| 1727331300 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 235344 |
| 1727244900 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 131935 |
| 1727158500 | 0.495 | 0.01 | 2.06 | 0.485 | 0.495 | 0.485 | 38285 |
| 1727072100 | 0.485 | 0 | 0.00 | 0.48 | 0.495 | 0.475 | 239389 |
| 1726812900 | 0.485 | -0.005 | -1.02 | 0.48 | 0.49 | 0.48 | 227744 |
| 1726726500 | 0.49 | 0.015 | 3.16 | 0.47 | 0.49 | 0.465 | 253253 |
| 1726640100 | 0.475 | 0.01 | 2.15 | 0.465 | 0.48 | 0.465 | 29296 |
| 1726553700 | 0.465 | 0.01 | 2.20 | 0.455 | 0.47 | 0.455 | 247888 |
| 1726467300 | 0.455 | -0.01 | -2.15 | 0.47 | 0.47 | 0.455 | 47311 |
| 1726208100 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.455 | 67881 |
| 1726121700 | 0.47 | 0.01 | 2.17 | 0.45 | 0.475 | 0.45 | 161826 |
| 1726035300 | 0.46 | -0.03 | -6.12 | 0.435 | 0.475 | 0.435 | 52475 |
| 1725948900 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.485 | 70856 |
| 1725862500 | 0.485 | -0.015 | -3.00 | 0.49 | 0.4975 | 0.485 | 347398 |
| 1725603300 | 0.5 | 0.0025 | 0.50 | 0.5 | 0.5024999 | 0.495 | 149941 |
| 1725516900 | 0.4975 | 0.0025 | 0.51 | 0.495 | 0.5 | 0.495 | 60842 |
| 1725430500 | 0.495 | -0.015 | -2.94 | 0.505 | 0.505 | 0.49 | 423088 |
| 1725344100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.505 | 44087 |
| 1725257700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1724998500 | 0.51 | 0.015 | 3.03 | 0.5 | 0.51 | 0.5 | 102554 |
| 1724912100 | 0.495 | -0.01 | -1.98 | 0.495 | 0.505 | 0.495 | 189397 |
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
