Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0052 | -13.7566137566 | 0.0378 | 0.0388 | 0.0313999 | 43776 | 0.03305201 | DE |
| 4 | -0.015 | -31.512605042 | 0.0476 | 0.0478 | 0.0288 | 75762 | 0.03577529 | DE |
| 12 | -0.016 | -32.9218106996 | 0.0486 | 0.0584 | 0.0288 | 63845 | 0.04086576 | DE |
| 26 | -0.0432 | -56.9920844327 | 0.0758 | 0.1 | 0.0288 | 50347 | 0.05088063 | DE |
| 52 | -0.0264 | -44.7457627119 | 0.059 | 0.107 | 0.0288 | 36079 | 0.05878003 | DE |
| 156 | -0.0404 | -55.3424657534 | 0.073 | 0.107 | 0.0288 | 32241 | 0.05887112 | DE |
| 260 | -0.0404 | -55.3424657534 | 0.073 | 0.107 | 0.0288 | 32241 | 0.05887112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 0.0388 | 0.0056 | 16.87 | 0.0332 | 0.0388 | 0.0332 | 24485 |
| 1732570020 | 0.0332 | -0.0002 | -0.60 | 0.0388 | 0.0388 | 0.0332 | 6721 |
| 1732310820 | 0.0334 | 0.0020001 | 6.37 | 0.035 | 0.0388 | 0.0332 | 47999 |
| 1732224420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1732138020 | 0.0313999 | -0.0036 | -10.29 | 0.0378 | 0.038 | 0.0313999 | 95900 |
| 1732051620 | 0.035 | -0.0038 | -9.79 | 0.0378 | 0.0378 | 0.035 | 144417 |
| 1731965160 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1731705960 | 0.0388 | 0.0058 | 17.58 | 0.0318 | 0.0388 | 0.0318 | 30000 |
| 1731619620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1731533220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1731446820 | 0.033 | -0.0038 | -10.33 | 0.0366 | 0.0366 | 0.0288 | 90500 |
| 1731360420 | 0.0368 | 0.0018 | 5.14 | 0.0316 | 0.0368 | 0.0316 | 12800 |
| 1731101220 | 0.035 | 0.0008 | 2.34 | 0.0342 | 0.035 | 0.0342 | 23000 |
| 1731014760 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1730928360 | 0.0342 | -0.006 | -14.93 | 0.0346 | 0.039 | 0.0337999 | 402012 |
| 1730841960 | 0.0402 | -0.0038 | -8.64 | 0.0402 | 0.0402 | 0.0402 | 28934 |
| 1730755560 | 0.044 | -0.0038 | -7.95 | 0.0352 | 0.044 | 0.0352 | 149100 |
| 1730496360 | 0.0478 | 0.0124 | 35.03 | 0.0478 | 0.0478 | 0.0478 | 2800 |
| 1730409960 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1730323560 | 0.0354 | -0.0038 | -9.69 | 0.0476 | 0.0476 | 0.0354 | 2000 |
| 1730237160 | 0.0392 | -0.0088 | -18.33 | 0.0442 | 0.0478 | 0.0392 | 276484 |
| 1730147220 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729888020 | 0.048 | 0.0034 | 7.62 | 0.048 | 0.048 | 0.048 | 550 |
| 1729801560 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1729715160 | 0.0446 | -0.0004 | -0.89 | 0.0446 | 0.0446 | 0.0446 | 400 |
| 1729628760 | 0.045 | -0.005 | -10.00 | 0.048 | 0.048 | 0.045 | 146800 |
| 1729542360 | 0.05 | 0.0018 | 3.73 | 0.05 | 0.05 | 0.05 | 17000 |
| 1729283160 | 0.0482 | -0.004 | -7.66 | 0.0584 | 0.0584 | 0.0482 | 177100 |
| 1729196760 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1729110360 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1729023960 | 0.0522 | 0.002 | 3.98 | 0.0522 | 0.0522 | 0.0522 | 1000 |
| 1728937620 | 0.0502 | -0.0046 | -8.39 | 0.05 | 0.0502 | 0.049 | 200000 |
| 1728678360 | 0.0548 | 0.004 | 7.87 | 0.0548 | 0.0548 | 0.0548 | 9689 |
| 1728591960 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1728505560 | 0.0508 | -0.004 | -7.30 | 0.0508 | 0.0508 | 0.0508 | 14608 |
| 1728419160 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 1500 |
| 1728332760 | 0.0548 | 0.0068 | 14.17 | 0.047 | 0.0548 | 0.0463999 | 25900 |
| 1728073560 | 0.048 | -0.0068 | -12.41 | 0.05 | 0.05 | 0.048 | 2920 |
| 1727987220 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1727900820 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1727814420 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1727728020 | 0.0548 | 0 | 0.00 | 0.0474 | 0.0548 | 0.0474 | 20667 |
| 1727468760 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1727382360 | 0.0548 | 0 | 0.00 | 0.055 | 0.055 | 0.0548 | 39500 |
| 1727296020 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1727209620 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1727123220 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1726864020 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1726777620 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1726691220 | 0.0548 | 0.0086 | 18.61 | 0.0548 | 0.0548 | 0.0548 | 15750 |
| 1726604760 | 0.0462 | 0 | 0.00 | 0.0462 | 0.0462 | 0.0462 | 0 |
| 1726518360 | 0.0462 | 0 | 0.00 | 0.0462 | 0.0462 | 0.0462 | 0 |
| 1726259160 | 0.0462 | -0.0024 | -4.94 | 0.0462 | 0.0462 | 0.0462 | 32000 |
| 1726172760 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1726086360 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1725999960 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1725913560 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1725654360 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1725567960 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1725481560 | 0.0486 | -0.0112 | -18.73 | 0.0486 | 0.0486 | 0.0486 | 500 |
| 1725395160 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1725308760 | 0.0598 | 0.0084 | 16.34 | 0.05 | 0.0598 | 0.0482 | 55600 |
| 1725049560 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1724963160 | 0.0514 | -0.0068 | -11.68 | 0.0514 | 0.0514 | 0.0514 | 10000 |
| 1724828400 | 0.0582 | 0 | 0.00 | 0.0582 | 0.0582 | 0.0582 | 0 |
| 1724742000 | 0.0582 | 0 | 0.00 | 0.0582 | 0.0582 | 0.0582 | 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
