Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0185 | 5.44117647059 | 0.34 | 0.4445 | 0.31 | 363401 | 0.37511115 | DE |
| 4 | 0.0245 | 7.33532934132 | 0.334 | 0.4445 | 0.3005 | 225995 | 0.36817972 | DE |
| 12 | 0.1795 | 100.279329609 | 0.179 | 0.4445 | 0.1722 | 334610 | 0.32726914 | DE |
| 26 | 0.15 | 71.9424460432 | 0.2085 | 0.4445 | 0.14 | 232307 | 0.27508686 | DE |
| 52 | 0.0523 | 17.0803396473 | 0.3062 | 0.56 | 0.1052 | 226598 | 0.25994594 | DE |
| 156 | -10.7415 | -96.7702702703 | 11.1 | 14.17 | 0.1052 | 367287 | 3.57100435 | DE |
| 260 | -35.1415 | -98.9901408451 | 35.5 | 35.78 | 0.1052 | 337170 | 9.32139908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.3795 | -0.01 | -2.57 | 0.3525 | 0.3795 | 0.3525 | 135820 |
| 1732829220 | 0.3895 | -0.0055 | -1.39 | 0.4099999 | 0.4445 | 0.3775 | 758572 |
| 1732742820 | 0.395 | 0.055 | 16.18 | 0.342 | 0.395 | 0.3395 | 525948 |
| 1732656420 | 0.34 | 0.0065 | 1.95 | 0.3545 | 0.3545 | 0.3345 | 47635 |
| 1732570020 | 0.3335 | -0.01 | -2.91 | 0.311 | 0.383 | 0.31 | 437630 |
| 1732310820 | 0.3435 | 0 | 0.00 | 0.34 | 0.3545 | 0.33 | 47220 |
| 1732224420 | 0.3435 | 0.0145 | 4.41 | 0.3105 | 0.3435 | 0.3105 | 53257 |
| 1732138020 | 0.329 | -0.0155 | -4.50 | 0.3545 | 0.3545 | 0.3055 | 10140 |
| 1732051620 | 0.3444999 | 0.0044999 | 1.32 | 0.3285 | 0.3444999 | 0.3285 | 99021 |
| 1731965220 | 0.34 | -0.015 | -4.23 | 0.3205 | 0.3545 | 0.3005 | 341350 |
| 1731705960 | 0.355 | 0.0005 | 0.14 | 0.3205 | 0.355 | 0.3205 | 67183 |
| 1731619560 | 0.3545 | -0.002 | -0.56 | 0.334 | 0.3545 | 0.3205 | 257638 |
| 1731533160 | 0.3565 | 0.0075 | 2.15 | 0.3395 | 0.358 | 0.3345 | 115652 |
| 1731446820 | 0.349 | -0.0295 | -7.79 | 0.3505 | 0.3795 | 0.339 | 129601 |
| 1731360420 | 0.3785 | 0.019 | 5.29 | 0.3695 | 0.38 | 0.336 | 159829 |
| 1731101220 | 0.3595 | 0 | 0.00 | 0.3545 | 0.3655 | 0.3295 | 65612 |
| 1731014760 | 0.3595 | 0.016 | 4.66 | 0.3495 | 0.3595 | 0.3295 | 66771 |
| 1730928360 | 0.3435 | -0.0225 | -6.15 | 0.3535 | 0.37 | 0.34 | 197585 |
| 1730841960 | 0.366 | -0.034 | -8.50 | 0.4 | 0.4045 | 0.3449999 | 625157 |
| 1730755560 | 0.4 | 0.0875 | 28.00 | 0.3435 | 0.425 | 0.3115 | 499324 |
| 1730496360 | 0.3125 | -0.0175 | -5.30 | 0.334 | 0.3474999 | 0.3125 | 14773 |
| 1730409960 | 0.33 | -0.0075 | -2.22 | 0.315 | 0.341 | 0.2899999 | 214403 |
| 1730323560 | 0.3375 | -0.0415 | -10.95 | 0.379 | 0.379 | 0.3105 | 385149 |
| 1730237160 | 0.379 | 0.004 | 1.07 | 0.3685 | 0.379 | 0.3575 | 43995 |
| 1730150760 | 0.375 | 0.0005 | 0.13 | 0.35 | 0.3795 | 0.35 | 109526 |
| 1729888020 | 0.3745 | -0.03 | -7.42 | 0.3905 | 0.3995 | 0.37 | 297436 |
| 1729801560 | 0.4045 | 0.024 | 6.31 | 0.3945 | 0.4045 | 0.3805 | 72710 |
| 1729715160 | 0.3805 | -0.0195 | -4.88 | 0.4165 | 0.4165 | 0.3615 | 331608 |
| 1729628760 | 0.4 | -0.019 | -4.53 | 0.42 | 0.42 | 0.3905 | 288345 |
| 1729542360 | 0.419 | -0.011 | -2.56 | 0.4295 | 0.4345 | 0.4005 | 613432 |
| 1729283160 | 0.43 | 0.0185 | 4.50 | 0.4345 | 0.435 | 0.385 | 431141 |
| 1729196760 | 0.4115 | -0.013 | -3.06 | 0.4245 | 0.435 | 0.392 | 304068 |
| 1729110360 | 0.4245 | 0.0045 | 1.07 | 0.4235 | 0.4245 | 0.3905 | 172205 |
| 1729023960 | 0.42 | -0.01 | -2.33 | 0.4345 | 0.4385 | 0.3835 | 571089 |
| 1728937620 | 0.43 | 0.071 | 19.78 | 0.3685 | 0.43 | 0.351 | 1532344 |
| 1728678360 | 0.359 | 0.0585 | 19.47 | 0.327 | 0.3595 | 0.3045 | 849530 |
| 1728591960 | 0.3005 | -0.0345 | -10.30 | 0.3245 | 0.33 | 0.2879998 | 504561 |
| 1728505560 | 0.335 | -0.025 | -6.94 | 0.3595 | 0.37 | 0.322 | 816369 |
| 1728419160 | 0.36 | 0.0705002 | 24.35 | 0.2894998 | 0.36 | 0.2854998 | 1393560 |
| 1728332760 | 0.2894998 | 0.0249998 | 9.45 | 0.2655 | 0.2894998 | 0.264 | 713251 |
| 1728073560 | 0.2645 | 0.0195 | 7.96 | 0.229 | 0.265 | 0.229 | 673784 |
| 1727987220 | 0.245 | 0.01 | 4.26 | 0.2455 | 0.2455 | 0.229 | 94928 |
| 1727900820 | 0.235 | 0.01 | 4.44 | 0.2245 | 0.246 | 0.2115 | 153114 |
| 1727814420 | 0.225 | 0.01 | 4.65 | 0.2355 | 0.243 | 0.21 | 363578 |
| 1727728020 | 0.215 | -0.02 | -8.51 | 0.2415 | 0.27 | 0.21 | 1224463 |
| 1727468760 | 0.235 | 0.016 | 7.31 | 0.218 | 0.235 | 0.2005 | 841162 |
| 1727382360 | 0.219 | 0.0140001 | 6.83 | 0.2044999 | 0.219 | 0.1902 | 241697 |
| 1727295960 | 0.2049999 | -0.0035 | -1.68 | 0.197 | 0.2049999 | 0.197 | 35153 |
| 1727209560 | 0.2085 | 0.0015 | 0.72 | 0.2095 | 0.2095 | 0.19 | 98870 |
| 1727123160 | 0.207 | 0.0020001 | 0.98 | 0.21 | 0.216 | 0.192 | 115033 |
| 1726864020 | 0.2049999 | 0.0115999 | 6.00 | 0.1938 | 0.2155 | 0.1892 | 499804 |
| 1726777560 | 0.1934 | 0.0036 | 1.90 | 0.1968 | 0.199 | 0.1842 | 585226 |
| 1726691220 | 0.1898 | -0.004 | -2.06 | 0.1938 | 0.194 | 0.1812 | 67463 |
| 1726604760 | 0.1938 | 0 | 0.00 | 0.1802 | 0.1938 | 0.1802 | 114012 |
| 1726518420 | 0.1938 | -0.002 | -1.02 | 0.196 | 0.196 | 0.1812 | 54591 |
| 1726259160 | 0.1958 | -0.001 | -0.51 | 0.1968 | 0.1968 | 0.1814 | 42465 |
| 1726172760 | 0.1968 | -0.0004 | -0.20 | 0.1976 | 0.1976 | 0.1752 | 92860 |
| 1726086360 | 0.1971999 | 0.0121999 | 6.59 | 0.186 | 0.1971999 | 0.1787999 | 208044 |
| 1725999960 | 0.185 | 0.002 | 1.09 | 0.1746 | 0.199 | 0.1746 | 191401 |
| 1725913620 | 0.183 | 0.0052 | 2.92 | 0.175 | 0.183 | 0.1722 | 161245 |
| 1725654360 | 0.1778 | -0.0044 | -2.41 | 0.179 | 0.179 | 0.1722 | 53080 |
| 1725567960 | 0.1822 | 0.0126 | 7.43 | 0.1768 | 0.1822 | 0.1768 | 72950 |
| 1725481560 | 0.1696 | -0.0004 | -0.24 | 0.1698 | 0.18 | 0.1696 | 172865 |
| 1725395160 | 0.17 | -0.0098 | -5.45 | 0.1797999 | 0.1797999 | 0.17 | 90045 |
| 1725308760 | 0.1797999 | -0.0002 | -0.11 | 0.18 | 0.18 | 0.1702 | 149376 |
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
