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 | 0.009 | 12.8571428571 | 0.07 | 0.079 | 0.07 | 87801 | 0.07309199 | DE |
| 4 | 0.028 | 54.9019607843 | 0.051 | 0.079 | 0.051 | 151706 | 0.06285059 | DE |
| 12 | 0.028 | 54.9019607843 | 0.051 | 0.079 | 0.044 | 130664 | 0.0583367 | DE |
| 26 | -0.001 | -1.25 | 0.08 | 0.084 | 0.044 | 240880 | 0.05973272 | DE |
| 52 | 0.001 | 1.28205128205 | 0.078 | 0.115 | 0.044 | 186681 | 0.06517102 | DE |
| 156 | -0.071 | -47.3333333333 | 0.15 | 0.155 | 0.044 | 117477 | 0.08081114 | DE |
| 260 | -0.111 | -58.4210526316 | 0.19 | 0.26 | 0.044 | 166552 | 0.12781266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.08 | 0.006 | 8.11 | 0.074 | 0.08 | 0.073 | 187677 |
| 1732684500 | 0.074 | 0.001 | 1.37 | 0.073 | 0.074 | 0.073 | 8700 |
| 1732598100 | 0.073 | 0.0020001 | 2.82 | 0.072 | 0.074 | 0.072 | 147789 |
| 1732511700 | 0.0709999 | -0.003 | -4.05 | 0.072 | 0.072 | 0.0709999 | 2521 |
| 1732252500 | 0.074 | 0.001 | 1.37 | 0.073 | 0.074 | 0.073 | 36727 |
| 1732166100 | 0.073 | 0.006 | 8.96 | 0.07 | 0.073 | 0.07 | 243268 |
| 1732079700 | 0.067 | -0.003 | -4.29 | 0.073 | 0.073 | 0.064 | 314019 |
| 1731993300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731906900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731647700 | 0.07 | 0.016 | 29.63 | 0.058 | 0.07 | 0.058 | 280380 |
| 1731561300 | 0.054 | -0.006 | -10.00 | 0.06 | 0.06 | 0.054 | 400000 |
| 1731474900 | 0.06 | -0.005 | -7.69 | 0.061 | 0.061 | 0.06 | 145520 |
| 1731388500 | 0.065 | 0.002 | 3.17 | 0.066 | 0.066 | 0.065 | 115000 |
| 1731302100 | 0.063 | 0.001 | 1.61 | 0.062 | 0.064 | 0.062 | 335310 |
| 1731042900 | 0.062 | 0.001 | 1.64 | 0.062 | 0.062 | 0.062 | 159 |
| 1730956500 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1730870100 | 0.061 | 0.004 | 7.02 | 0.058 | 0.061 | 0.058 | 122000 |
| 1730783700 | 0.057 | -0.001 | -1.72 | 0.058 | 0.058 | 0.056 | 135223 |
| 1730697300 | 0.058 | 0.004 | 7.41 | 0.057 | 0.059 | 0.057 | 20221 |
| 1730438100 | 0.054 | 0.0030001 | 5.88 | 0.054 | 0.054 | 0.054 | 64905 |
| 1730351700 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0509999 | 0.0509999 | 207266 |
| 1730265300 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1730178900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 196776 |
| 1730092500 | 0.054 | 0.0030001 | 5.88 | 0.054 | 0.055 | 0.054 | 242531 |
| 1729833300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1729746900 | 0.0509999 | -0.003 | -5.56 | 0.052 | 0.052 | 0.0509999 | 382587 |
| 1729660500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1729574100 | 0.054 | -0.001 | -1.82 | 0.055 | 0.055 | 0.054 | 84059 |
| 1729487700 | 0.055 | -0.001 | -1.79 | 0.056 | 0.056 | 0.055 | 10709 |
| 1729228500 | 0.056 | 0.0050001 | 9.80 | 0.056 | 0.056 | 0.056 | 250000 |
| 1729142100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1729055700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728969300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728882900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728623700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728537300 | 0.0509999 | -0.004 | -7.27 | 0.055 | 0.055 | 0.0509999 | 421315 |
| 1728450900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 8944 |
| 1728364500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728278100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 37217 |
| 1728022500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727936100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727849700 | 0.055 | -0.002 | -3.51 | 0.054 | 0.055 | 0.054 | 15833 |
| 1727763300 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1727676900 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1727417700 | 0.057 | 0.0060001 | 11.76 | 0.056 | 0.057 | 0.056 | 185101 |
| 1727331300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727244900 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 25655 |
| 1727158500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727072100 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 10000 |
| 1726812900 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 12941 |
| 1726726500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726640100 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 75625 |
| 1726553700 | 0.0509999 | 0.0069999 | 15.91 | 0.0509999 | 0.0509999 | 0.0509999 | 3000 |
| 1726467300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1726208100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1726121700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1726035300 | 0.044 | -0.007 | -13.73 | 0.044 | 0.044 | 0.044 | 12500 |
| 1725948900 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 50000 |
| 1725862500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725603300 | 0.05 | 0.002 | 4.17 | 0.0509999 | 0.052 | 0.05 | 100095 |
| 1725577200 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725490800 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725404400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725318000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725231600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1724972400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
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
