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 | -0.0016 | -2.72572402044 | 0.0587 | 0.0639 | 0.054 | 65229 | 0.05936888 | DE |
| 4 | -0.0203 | -26.2273901809 | 0.0774 | 0.0774 | 0.054 | 40236 | 0.06163892 | DE |
| 12 | 0.0039 | 7.33082706767 | 0.0532 | 0.0841 | 0.0483 | 30883 | 0.06778209 | DE |
| 26 | -0.0334 | -36.9060773481 | 0.0905 | 0.0909 | 0.0472 | 30888 | 0.06462301 | DE |
| 52 | -0.1484 | -72.2141119221 | 0.2055 | 0.2205 | 0.0472 | 47121 | 0.11195217 | DE |
| 156 | -0.1855 | -76.4633140973 | 0.2426 | 0.2742 | 0.0472 | 48028 | 0.13711614 | DE |
| 260 | -0.1855 | -76.4633140973 | 0.2426 | 0.2742 | 0.0472 | 48028 | 0.13711614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 0.0591 | 0.0009 | 1.55 | 0.0591 | 0.0591 | 0.0591 | 89700 |
| 1732570020 | 0.0582 | -0.002 | -3.32 | 0.0615 | 0.0615 | 0.054 | 111777 |
| 1732310820 | 0.0602 | -0.0018 | -2.90 | 0.0639 | 0.0639 | 0.06 | 142607 |
| 1732224420 | 0.062 | 0.0033 | 5.62 | 0.062 | 0.062 | 0.062 | 5000 |
| 1732138020 | 0.0587 | -0.0026 | -4.24 | 0.0587 | 0.0587 | 0.0587 | 1531 |
| 1732051620 | 0.0613 | 0 | 0.00 | 0.0613 | 0.0613 | 0.0613 | 0 |
| 1731965220 | 0.0613 | 0.0013 | 2.17 | 0.057 | 0.0613 | 0.057 | 10001 |
| 1731705960 | 0.06 | -0.0001 | -0.17 | 0.0655 | 0.0655 | 0.06 | 459 |
| 1731619560 | 0.0601 | -0.0001 | -0.17 | 0.0658 | 0.0658 | 0.0601 | 95458 |
| 1731533160 | 0.0602 | -0.0001 | -0.17 | 0.0603 | 0.0658 | 0.0602 | 38738 |
| 1731446820 | 0.0603 | -0.0002 | -0.33 | 0.0603 | 0.0603 | 0.0603 | 6000 |
| 1731360420 | 0.0605 | -0.0025 | -3.97 | 0.066 | 0.066 | 0.0605 | 42466 |
| 1731101220 | 0.063 | -0.0031 | -4.69 | 0.0661 | 0.0661999 | 0.063 | 173971 |
| 1731014760 | 0.0661 | -0.0001 | -0.15 | 0.0690999 | 0.0690999 | 0.0661 | 4133 |
| 1730928360 | 0.0661999 | 0.0007999 | 1.22 | 0.0661 | 0.0661999 | 0.066 | 65000 |
| 1730841960 | 0.0654 | 0.0031 | 4.98 | 0.0655 | 0.0713 | 0.0654 | 36100 |
| 1730755560 | 0.0623 | -0.003 | -4.59 | 0.0622 | 0.0623 | 0.0622 | 615 |
| 1730496360 | 0.0653 | -0.0007 | -1.06 | 0.0653 | 0.0653 | 0.0653 | 11600 |
| 1730409960 | 0.066 | -0.0023 | -3.37 | 0.0653 | 0.066 | 0.0653 | 10500 |
| 1730323560 | 0.0683 | -0.003 | -4.21 | 0.0683 | 0.0683 | 0.0683 | 1000 |
| 1730237160 | 0.0713 | -0.0001 | -0.14 | 0.0774 | 0.0774 | 0.0713 | 7523 |
| 1730150760 | 0.0714 | -0.0003 | -0.42 | 0.0717 | 0.0717 | 0.0714 | 11000 |
| 1729888020 | 0.0717 | 0.0052 | 7.82 | 0.0661 | 0.0717 | 0.064 | 256000 |
| 1729801560 | 0.0665 | -0.0016 | -2.35 | 0.0665 | 0.0665 | 0.0665 | 1 |
| 1729715160 | 0.0680999 | -0.0038 | -5.29 | 0.0719 | 0.0719 | 0.0680999 | 522 |
| 1729628760 | 0.0719 | 0.0024 | 3.45 | 0.0719 | 0.0719 | 0.0680999 | 1850 |
| 1729542360 | 0.0695 | 0.0001 | 0.14 | 0.0695 | 0.0695 | 0.0695 | 3400 |
| 1729283160 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 22500 |
| 1729196760 | 0.0694 | -0.0024 | -3.34 | 0.0694 | 0.0694 | 0.0694 | 21366 |
| 1729110360 | 0.0718 | 0.0024 | 3.46 | 0.0719 | 0.0719 | 0.0680999 | 7610 |
| 1729023960 | 0.0694 | -0.0061 | -8.08 | 0.0753999 | 0.0753999 | 0.0694 | 387 |
| 1728937620 | 0.0755 | -0.0032 | -4.07 | 0.0755 | 0.0755 | 0.0755 | 1963 |
| 1728678360 | 0.0787 | -0.0013 | -1.63 | 0.0785 | 0.0787 | 0.0726 | 29900 |
| 1728591960 | 0.08 | 0.0048 | 6.38 | 0.0784 | 0.08 | 0.0784 | 108958 |
| 1728505560 | 0.0752 | -0.0051 | -6.35 | 0.0752 | 0.0752 | 0.0721 | 108240 |
| 1728419160 | 0.0803 | -0.0034 | -4.06 | 0.0719999 | 0.0803 | 0.0719999 | 23001 |
| 1728332760 | 0.0837 | 0.0118 | 16.41 | 0.0821999 | 0.0841 | 0.0758999 | 52837 |
| 1728073560 | 0.0719 | -0.0043 | -5.64 | 0.0701 | 0.0777999 | 0.0701 | 11830 |
| 1727987220 | 0.0762 | -0.0001 | -0.13 | 0.0762 | 0.0762 | 0.0762 | 25000 |
| 1727900820 | 0.0763 | 0.0002 | 0.26 | 0.0762 | 0.0826 | 0.0762 | 20807 |
| 1727814420 | 0.0761 | -0.0069 | -8.31 | 0.0703 | 0.0761 | 0.0703 | 22790 |
| 1727728020 | 0.083 | 0.0134001 | 19.25 | 0.076 | 0.083 | 0.076 | 89363 |
| 1727468760 | 0.0695999 | 0.0034999 | 5.29 | 0.0695999 | 0.0695999 | 0.0695999 | 14400 |
| 1727382360 | 0.0661 | 0.006 | 9.98 | 0.0661 | 0.0661 | 0.0661 | 15222 |
| 1727295960 | 0.0601 | 0.0034 | 6.00 | 0.0601 | 0.0601 | 0.0601 | 2500 |
| 1727209560 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1727123160 | 0.0567 | -0.0112 | -16.49 | 0.0605 | 0.0607 | 0.0565 | 12233 |
| 1726864020 | 0.0679 | 0.0024 | 3.66 | 0.0627999 | 0.0679 | 0.0627999 | 23639 |
| 1726777560 | 0.0655 | 0.0002 | 0.31 | 0.0655 | 0.0655 | 0.0655 | 5000 |
| 1726691220 | 0.0653 | 0.0058 | 9.75 | 0.06 | 0.0653 | 0.06 | 2640 |
| 1726604760 | 0.0595 | 0.0025 | 4.39 | 0.0561 | 0.0595 | 0.0561 | 23001 |
| 1726518420 | 0.057 | -0.0023 | -3.88 | 0.0611 | 0.0611 | 0.057 | 1526 |
| 1726259160 | 0.0593 | 0.0018 | 3.13 | 0.0592 | 0.0593 | 0.0592 | 2040 |
| 1726172760 | 0.0575 | -0.0016 | -2.71 | 0.0618 | 0.0618 | 0.0575 | 13000 |
| 1726086360 | 0.0591 | 0.0084 | 16.57 | 0.0591 | 0.0591 | 0.0591 | 100 |
| 1725999960 | 0.0507 | -0.0013 | -2.50 | 0.0507 | 0.0507 | 0.0507 | 1995 |
| 1725913620 | 0.052 | 0.0019 | 3.79 | 0.0519 | 0.052 | 0.0483 | 45091 |
| 1725654360 | 0.0501 | 0.0003001 | 0.60 | 0.0527 | 0.0527 | 0.0501 | 20635 |
| 1725567960 | 0.0497999 | -0.0018 | -3.49 | 0.0539 | 0.0539 | 0.0497999 | 10700 |
| 1725481560 | 0.0516 | -0.0016 | -3.01 | 0.0559 | 0.0559 | 0.0516 | 13700 |
| 1725395160 | 0.0532 | -0.0054 | -9.22 | 0.0532 | 0.0532 | 0.0532 | 1 |
| 1725308760 | 0.0586 | -0.0013 | -2.17 | 0.0587 | 0.0587 | 0.0547 | 21661 |
| 1725049560 | 0.0599 | 0.0044 | 7.93 | 0.0599 | 0.0599 | 0.0599 | 16777 |
| 1724963160 | 0.0555 | -0.0048 | -7.96 | 0.0555 | 0.0555 | 0.0555 | 500 |
| 1724876760 | 0.0603 | 0.0008 | 1.34 | 0.0603 | 0.0603 | 0.0603 | 1000 |
| 1724790420 | 0.0595 | -0.0055 | -8.46 | 0.0595 | 0.0595 | 0.0595 | 25001 |
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
