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 | -0.015 | -4.28571428571 | 0.35 | 0.35 | 0.325 | 204677 | 0.33714493 | DE |
| 4 | -0.02 | -5.6338028169 | 0.355 | 0.36 | 0.325 | 169283 | 0.34391694 | DE |
| 12 | -0.05 | -12.987012987 | 0.385 | 0.42 | 0.325 | 286523 | 0.3744656 | DE |
| 26 | -0.08 | -19.2771084337 | 0.415 | 0.485 | 0.325 | 301438 | 0.4023148 | DE |
| 52 | -0.015 | -4.28571428571 | 0.35 | 0.485 | 0.325 | 285740 | 0.39365429 | DE |
| 156 | -0.075 | -18.2926829268 | 0.41 | 0.485 | 0.26 | 197612 | 0.37967724 | DE |
| 260 | 0.274 | 449.180327869 | 0.061 | 0.67 | 0.057 | 258278 | 0.35140668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.325 | 446728 |
| 1732511700 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 331151 |
| 1732252500 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.335 | 371358 |
| 1732166100 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.335 | 202736 |
| 1732079700 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 97098 |
| 1731993300 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 21043 |
| 1731906900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 164033 |
| 1731647700 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.34 | 46510 |
| 1731561300 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 62866 |
| 1731474900 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.34 | 267680 |
| 1731388500 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 102088 |
| 1731302100 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 244117 |
| 1731042900 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 355667 |
| 1730956500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.3449999 | 175222 |
| 1730870100 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 135240 |
| 1730783700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 35767 |
| 1730697300 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 188410 |
| 1730438100 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.35 | 231952 |
| 1730351700 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.35 | 188334 |
| 1730265300 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 66024 |
| 1730178900 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 98371 |
| 1730092500 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 37672 |
| 1729833300 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.35 | 620902 |
| 1729746900 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 398291 |
| 1729660500 | 0.355 | -0.005 | -1.39 | 0.36 | 0.37 | 0.355 | 369439 |
| 1729574100 | 0.36 | -0.0325 | -8.28 | 0.38 | 0.38 | 0.3474999 | 1575004 |
| 1729487700 | 0.3925 | 0.0125 | 3.29 | 0.4 | 0.4 | 0.39 | 31863 |
| 1729228500 | 0.38 | -0.015 | -3.80 | 0.39 | 0.39 | 0.375 | 745032 |
| 1729142100 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 25800 |
| 1729055700 | 0.395 | 0 | 0.00 | 0.385 | 0.395 | 0.385 | 163968 |
| 1728969300 | 0.395 | 0.01 | 2.60 | 0.39 | 0.4 | 0.385 | 269936 |
| 1728882900 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.38 | 98449 |
| 1728623700 | 0.38 | 0.005 | 1.33 | 0.39 | 0.39 | 0.38 | 134635 |
| 1728537300 | 0.375 | -0.01 | -2.60 | 0.38 | 0.38 | 0.375 | 40667 |
| 1728450900 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.38 | 306313 |
| 1728364500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 78553 |
| 1728278100 | 0.39 | 0.02 | 5.41 | 0.39 | 0.395 | 0.385 | 66152 |
| 1728022500 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.37 | 196298 |
| 1727936100 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.385 | 949547 |
| 1727849700 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4099999 | 0.39 | 405284 |
| 1727763300 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 28555 |
| 1727676900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 185686 |
| 1727417700 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 101243 |
| 1727331300 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 708416 |
| 1727244900 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 318390 |
| 1727158500 | 0.415 | 0.015 | 3.75 | 0.405 | 0.415 | 0.405 | 344216 |
| 1727072100 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 547477 |
| 1726812900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 541458 |
| 1726726500 | 0.4 | 0.0125 | 3.23 | 0.395 | 0.4 | 0.395 | 531241 |
| 1726640100 | 0.3875 | -0.0075 | -1.90 | 0.395 | 0.395 | 0.385 | 858684 |
| 1726553700 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 318042 |
| 1726467300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.39 | 299050 |
| 1726208100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.39 | 200536 |
| 1726121700 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.375 | 761183 |
| 1726035300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1725948900 | 0.38 | 0.02 | 5.56 | 0.375 | 0.38 | 0.365 | 204686 |
| 1725862500 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.355 | 267017 |
| 1725603300 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 627951 |
| 1725516900 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.37 | 128377 |
| 1725430500 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.385 | 25001 |
| 1725344100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 122805 |
| 1725257700 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 55971 |
| 1724998500 | 0.39 | 0.01 | 2.63 | 0.38 | 0.395 | 0.37 | 558970 |
| 1724912100 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.37 | 196013 |
| 1724825700 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.36 | 287176 |
| 1724739300 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 346393 |
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
