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 | -0.002 | -0.406504065041 | 0.492 | 0.492 | 0.452 | 31345 | 0.46012373 | DE |
| 4 | -0.055 | -10.0917431193 | 0.545 | 0.5699999 | 0.45 | 16675 | 0.49153034 | DE |
| 12 | -0.06 | -10.9090909091 | 0.55 | 0.6 | 0.45 | 10437 | 0.51235627 | DE |
| 26 | -0.325 | -39.8773006135 | 0.815 | 0.815 | 0.45 | 8339 | 0.56015006 | DE |
| 52 | -0.2 | -28.9855072464 | 0.69 | 1.34 | 0.45 | 7271 | 0.74214814 | DE |
| 156 | -0.505 | -50.7537688442 | 0.995 | 1.34 | 0.45 | 6701 | 0.74388058 | DE |
| 260 | -0.505 | -50.7537688442 | 0.995 | 1.34 | 0.45 | 6701 | 0.74388058 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.452 | -0.004 | -0.88 | 0.452 | 0.452 | 0.452 | 700 |
| 1732829220 | 0.456 | 0.002 | 0.44 | 0.478 | 0.478 | 0.456 | 3000 |
| 1732742820 | 0.454 | -0.024 | -5.02 | 0.474 | 0.474 | 0.454 | 89881 |
| 1732656420 | 0.478 | -0.062 | -11.48 | 0.492 | 0.492 | 0.478 | 31800 |
| 1732570020 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732310820 | 0.54 | 0.052 | 10.66 | 0.492 | 0.54 | 0.492 | 16500 |
| 1732224420 | 0.488 | 0.038 | 8.44 | 0.48 | 0.488 | 0.478 | 10100 |
| 1732138020 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732051620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731965220 | 0.45 | -0.03 | -6.25 | 0.462 | 0.462 | 0.45 | 24600 |
| 1731705960 | 0.48 | -0.006 | -1.23 | 0.482 | 0.505 | 0.48 | 6555 |
| 1731619560 | 0.486 | -0.044 | -8.30 | 0.545 | 0.545 | 0.486 | 4250 |
| 1731533160 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 349 |
| 1731446820 | 0.51 | -0.015 | -2.86 | 0.51 | 0.51 | 0.51 | 20842 |
| 1731360420 | 0.525 | -0.015 | -2.78 | 0.535 | 0.55 | 0.525 | 2531 |
| 1731101160 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1731014760 | 0.54 | -0.02 | -3.57 | 0.555 | 0.555 | 0.54 | 1200 |
| 1730928360 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.545 | 4000 |
| 1730841960 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 2200 |
| 1730755560 | 0.56 | 0.03 | 5.66 | 0.545 | 0.56 | 0.52 | 48294 |
| 1730496360 | 0.53 | -0.005 | -0.93 | 0.54 | 0.54 | 0.53 | 110 |
| 1730409960 | 0.535 | -0.035 | -6.14 | 0.535 | 0.535 | 0.535 | 1000 |
| 1730323560 | 0.5699999 | 0.005 | 0.88 | 0.5699999 | 0.5699999 | 0.5699999 | 100 |
| 1730237160 | 0.5649999 | 0.0399999 | 7.62 | 0.6 | 0.6 | 0.5649999 | 20450 |
| 1730150760 | 0.525 | 0.005 | 0.96 | 0.525 | 0.525 | 0.525 | 768 |
| 1729888020 | 0.52 | -0.005 | -0.95 | 0.52 | 0.52 | 0.52 | 200 |
| 1729801560 | 0.525 | -0.005 | -0.94 | 0.525 | 0.525 | 0.525 | 500 |
| 1729715160 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 500 |
| 1729628760 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 5500 |
| 1729542360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729283160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729196760 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729110360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1000 |
| 1729024020 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728937620 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 349 |
| 1728678360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1000 |
| 1728591960 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728505560 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728419160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728332760 | 0.53 | -0.03 | -5.36 | 0.55 | 0.55 | 0.53 | 8000 |
| 1728073560 | 0.56 | 0.01 | 1.82 | 0.545 | 0.56 | 0.545 | 14730 |
| 1727987220 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727900820 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 130 |
| 1727814420 | 0.5799999 | 0.01 | 1.75 | 0.5749999 | 0.5799999 | 0.545 | 1688 |
| 1727728020 | 0.5699999 | 0.0449999 | 8.57 | 0.53 | 0.5749999 | 0.53 | 16413 |
| 1727468760 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1727382360 | 0.525 | 0.01 | 1.94 | 0.525 | 0.525 | 0.525 | 1000 |
| 1727295960 | 0.515 | -0.015 | -2.83 | 0.515 | 0.515 | 0.515 | 1210 |
| 1727209560 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 90 |
| 1727123160 | 0.51 | -0.015 | -2.86 | 0.525 | 0.525 | 0.51 | 14000 |
| 1726864020 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726777620 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726691220 | 0.525 | 0 | 0.00 | 0.53 | 0.53 | 0.525 | 20000 |
| 1726604760 | 0.525 | -0.025 | -4.55 | 0.54 | 0.54 | 0.525 | 202 |
| 1726518420 | 0.55 | 0.015 | 2.80 | 0.55 | 0.55 | 0.55 | 10 |
| 1726259160 | 0.535 | 0.01 | 1.90 | 0.535 | 0.535 | 0.535 | 1000 |
| 1726172760 | 0.525 | -0.005 | -0.94 | 0.535 | 0.535 | 0.525 | 14000 |
| 1726086360 | 0.53 | -0.005 | -0.93 | 0.53 | 0.53 | 0.53 | 1000 |
| 1725999960 | 0.535 | -0.005 | -0.93 | 0.53 | 0.55 | 0.515 | 57900 |
| 1725913620 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 20000 |
| 1725654360 | 0.54 | -0.025 | -4.42 | 0.54 | 0.54 | 0.54 | 200 |
| 1725567960 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1725481560 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1725395160 | 0.5649999 | 0.0099999 | 1.80 | 0.555 | 0.5649999 | 0.555 | 14501 |
| 1725308760 | 0.555 | 0.01 | 1.83 | 0.5749999 | 0.5749999 | 0.555 | 104 |
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
