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 | 0.016 | 4.06091370558 | 0.394 | 0.396 | 0.352 | 8634 | 0.37407627 | DE |
| 4 | 0.03 | 7.89473684211 | 0.38 | 0.396 | 0.306 | 14548 | 0.35095779 | DE |
| 12 | 0.034 | 9.04255319149 | 0.376 | 0.466 | 0.306 | 12386 | 0.37191296 | DE |
| 26 | -0.0826 | -16.7681688997 | 0.4926 | 0.528 | 0.306 | 10278 | 0.38335445 | DE |
| 52 | -0.0826 | -16.7681688997 | 0.4926 | 0.528 | 0.306 | 10278 | 0.38335445 | DE |
| 156 | -0.0826 | -16.7681688997 | 0.4926 | 0.528 | 0.306 | 10278 | 0.38335445 | DE |
| 260 | -0.0826 | -16.7681688997 | 0.4926 | 0.528 | 0.306 | 10278 | 0.38335445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.396 | 0.024 | 6.45 | 0.396 | 0.396 | 0.396 | 4000 |
| 1732829220 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1732742820 | 0.372 | 0.018 | 5.08 | 0.37 | 0.372 | 0.37 | 18399 |
| 1732656420 | 0.354 | -0.016 | -4.32 | 0.354 | 0.354 | 0.354 | 1 |
| 1732570020 | 0.37 | 0.004 | 1.09 | 0.394 | 0.394 | 0.352 | 12137 |
| 1732310820 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.366 | 0 |
| 1732224420 | 0.366 | 0.03 | 8.93 | 0.366 | 0.366 | 0.366 | 3429 |
| 1732138020 | 0.336 | -0.026 | -7.18 | 0.336 | 0.336 | 0.336 | 16000 |
| 1732051620 | 0.362 | 0.04 | 12.42 | 0.368 | 0.388 | 0.3439999 | 23432 |
| 1731965220 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1731706020 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1731619620 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1731533220 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1731446820 | 0.322 | -0.008 | -2.42 | 0.322 | 0.322 | 0.322 | 1500 |
| 1731360420 | 0.33 | -0.022 | -6.25 | 0.32 | 0.33 | 0.306 | 46219 |
| 1731101160 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1731014760 | 0.352 | 0.002 | 0.57 | 0.356 | 0.356 | 0.352 | 10400 |
| 1730928360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 20000 |
| 1730841960 | 0.35 | -0.03 | -7.89 | 0.37 | 0.37 | 0.35 | 27500 |
| 1730755560 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 6105 |
| 1730496360 | 0.37 | 0.062 | 20.13 | 0.37 | 0.37 | 0.37 | 3500 |
| 1730409960 | 0.308 | -0.03 | -8.88 | 0.358 | 0.358 | 0.308 | 12024 |
| 1730323560 | 0.338 | 0.024 | 7.64 | 0.314 | 0.338 | 0.314 | 12681 |
| 1730237160 | 0.314 | -0.022 | -6.55 | 0.338 | 0.362 | 0.314 | 17858 |
| 1730150760 | 0.336 | -0.04 | -10.64 | 0.35 | 0.35 | 0.33 | 10900 |
| 1729887960 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1729801560 | 0.376 | -0.014 | -3.59 | 0.37 | 0.38 | 0.356 | 78663 |
| 1729715160 | 0.39 | -0.022 | -5.34 | 0.39 | 0.428 | 0.39 | 5113 |
| 1729628760 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1729542360 | 0.412 | -0.024 | -5.50 | 0.412 | 0.412 | 0.412 | 704 |
| 1729283160 | 0.436 | 0.03 | 7.39 | 0.384 | 0.436 | 0.384 | 31400 |
| 1729196760 | 0.406 | 0.008 | 2.01 | 0.406 | 0.406 | 0.4 | 3304 |
| 1729110360 | 0.398 | -0.028 | -6.57 | 0.38 | 0.398 | 0.38 | 15108 |
| 1729023960 | 0.426 | 0.0160001 | 3.90 | 0.4079999 | 0.426 | 0.4079999 | 29200 |
| 1728937620 | 0.4099999 | -0.02 | -4.65 | 0.4079999 | 0.4099999 | 0.4079999 | 11712 |
| 1728678360 | 0.43 | 0.042 | 10.82 | 0.43 | 0.43 | 0.43 | 6000 |
| 1728591960 | 0.388 | 0.052 | 15.48 | 0.3479999 | 0.388 | 0.3479999 | 35192 |
| 1728505560 | 0.336 | -0.008 | -2.33 | 0.336 | 0.336 | 0.336 | 1000 |
| 1728419160 | 0.3439999 | -0.036 | -9.47 | 0.3439999 | 0.3439999 | 0.3439999 | 6000 |
| 1728332760 | 0.38 | 0.002 | 0.53 | 0.372 | 0.38 | 0.372 | 23000 |
| 1728073560 | 0.378 | -0.012 | -3.08 | 0.378 | 0.378 | 0.378 | 1000 |
| 1727987220 | 0.39 | 0.006 | 1.56 | 0.39 | 0.39 | 0.39 | 2000 |
| 1727900820 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1727814420 | 0.384 | -0.056 | -12.73 | 0.39 | 0.39 | 0.384 | 13000 |
| 1727727960 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727468760 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727382360 | 0.44 | -0.026 | -5.58 | 0.44 | 0.44 | 0.44 | 1000 |
| 1727295960 | 0.466 | 0.08 | 20.73 | 0.466 | 0.466 | 0.466 | 1100 |
| 1727209560 | 0.386 | 0 | 0.00 | 0.386 | 0.386 | 0.386 | 0 |
| 1727123160 | 0.386 | 0.008 | 2.12 | 0.424 | 0.424 | 0.386 | 115 |
| 1726863960 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1726777560 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1726691160 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1726604760 | 0.378 | -0.036 | -8.70 | 0.378 | 0.378 | 0.378 | 920 |
| 1726518420 | 0.414 | -0.016 | -3.72 | 0.414 | 0.414 | 0.414 | 106 |
| 1726259160 | 0.43 | 0.03 | 7.50 | 0.43 | 0.43 | 0.43 | 3754 |
| 1726172760 | 0.4 | 0.024 | 6.38 | 0.4 | 0.4 | 0.4 | 3746 |
| 1726086360 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1725999960 | 0.376 | 0.02 | 5.62 | 0.376 | 0.376 | 0.376 | 1000 |
| 1725913560 | 0.356 | 0 | 0.00 | 0.356 | 0.356 | 0.356 | 0 |
| 1725654360 | 0.356 | -0.09 | -20.18 | 0.356 | 0.356 | 0.356 | 4300 |
| 1725567960 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
| 1725481560 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
| 1725395160 | 0.446 | -0.026 | -5.51 | 0.428 | 0.446 | 0.428 | 10055 |
| 1725260400 | 0.472 | 0 | 0.00 | 0.472 | 0.472 | 0.472 | 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
