Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.0248694354638 | 0.4021 | 0.4215 | 0.3916 | 35869 | 0.40936019 | DE |
| 4 | -0.024 | -5.63115908024 | 0.4262 | 0.4309 | 0.3916 | 36796 | 0.41759338 | DE |
| 12 | 0.0346 | 9.41240478781 | 0.3676 | 0.4919 | 0.3511 | 32708 | 0.42188542 | DE |
| 26 | 0.0678001 | 20.2751555847 | 0.3343999 | 0.4919 | 0.2902 | 24118 | 0.39429083 | DE |
| 52 | -0.0077 | -1.87850695292 | 0.4099 | 0.4919 | 0.2778 | 21594 | 0.37836743 | DE |
| 156 | 0.0473 | 13.3276979431 | 0.3549 | 0.4919 | 0.2778 | 21163 | 0.37808745 | DE |
| 260 | 0.0473 | 13.3276979431 | 0.3549 | 0.4919 | 0.2778 | 21163 | 0.37808745 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.4094999 | 0.0023999 | 0.59 | 0.4 | 0.4094999 | 0.3916 | 62489 |
| 1732829220 | 0.4071 | -0.0144 | -3.42 | 0.4027 | 0.4081 | 0.4027 | 21970 |
| 1732742820 | 0.4215 | 0.0214 | 5.35 | 0.4001 | 0.4215 | 0.4001 | 42972 |
| 1732656420 | 0.4001 | 0 | 0.00 | 0.4001 | 0.4001 | 0.4001 | 5628 |
| 1732570020 | 0.4001 | -0.0208 | -4.94 | 0.4021 | 0.4083 | 0.4001 | 46288 |
| 1732310820 | 0.4209 | -0.0086 | -2.00 | 0.4096 | 0.4209 | 0.4001 | 17450 |
| 1732224420 | 0.4295 | -0.0014 | -0.32 | 0.42 | 0.4295 | 0.4101 | 20892 |
| 1732138020 | 0.4309 | 0.0288 | 7.16 | 0.4225 | 0.4309 | 0.4217 | 46153 |
| 1732051620 | 0.4021 | 0.002 | 0.50 | 0.4048 | 0.4067 | 0.4 | 44350 |
| 1731965220 | 0.4001 | -0.0133 | -3.22 | 0.4001 | 0.4001 | 0.4001 | 27352 |
| 1731705960 | 0.4134 | -0.0032 | -0.77 | 0.4098 | 0.415 | 0.4001 | 15501 |
| 1731619560 | 0.4166 | -0.0137 | -3.18 | 0.418 | 0.418 | 0.4001 | 64748 |
| 1731533160 | 0.4303 | 0.0302 | 7.55 | 0.3951 | 0.4303 | 0.3951 | 56673 |
| 1731446820 | 0.4001 | -0.0011 | -0.27 | 0.4125 | 0.4185 | 0.4001 | 31601 |
| 1731360420 | 0.4012 | -0.0255 | -5.98 | 0.4099999 | 0.4173 | 0.4001 | 26544 |
| 1731101220 | 0.4267 | 0.0066 | 1.57 | 0.421 | 0.4267 | 0.4017 | 71413 |
| 1731014760 | 0.4201 | -0.0096 | -2.23 | 0.427 | 0.4298 | 0.4201 | 13706 |
| 1730928360 | 0.4297 | 0.0096 | 2.29 | 0.4202 | 0.4299 | 0.4101 | 40120 |
| 1730841960 | 0.4201 | -0.0108 | -2.51 | 0.4201 | 0.4299 | 0.4201 | 10850 |
| 1730755560 | 0.4309 | -0.0111 | -2.51 | 0.4262 | 0.4309 | 0.4101 | 69226 |
| 1730496360 | 0.442 | 0.0121 | 2.81 | 0.4338 | 0.442 | 0.4190999 | 9442 |
| 1730409960 | 0.4299 | -0.015 | -3.37 | 0.4302 | 0.4387 | 0.429 | 61305 |
| 1730323560 | 0.4449 | 0.0089 | 2.04 | 0.42 | 0.4597 | 0.42 | 60183 |
| 1730237160 | 0.436 | 0.0013 | 0.30 | 0.4235 | 0.436 | 0.4201 | 11490 |
| 1730150760 | 0.4347 | 0.0037 | 0.86 | 0.43 | 0.4347 | 0.4201 | 19300 |
| 1729888020 | 0.431 | 0.0034 | 0.80 | 0.425 | 0.4393 | 0.4201 | 35055 |
| 1729801560 | 0.4276 | -0.0169 | -3.80 | 0.4281 | 0.4281 | 0.4269 | 34600 |
| 1729715160 | 0.4445 | 0.0085 | 1.95 | 0.4377 | 0.4471 | 0.4368 | 28083 |
| 1729628760 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1729542360 | 0.436 | 0.0033 | 0.76 | 0.422 | 0.436 | 0.422 | 19558 |
| 1729283160 | 0.4327 | 0.0153 | 3.67 | 0.44 | 0.4518 | 0.4321 | 75273 |
| 1729196760 | 0.4174 | -0.0056 | -1.32 | 0.42 | 0.4201 | 0.4174 | 40750 |
| 1729110360 | 0.423 | 0.0029 | 0.69 | 0.4398 | 0.4398 | 0.416 | 7624 |
| 1729023960 | 0.4201 | -0.0189 | -4.31 | 0.4466 | 0.4466 | 0.4201 | 5196 |
| 1728937620 | 0.439 | 0.0049 | 1.13 | 0.44 | 0.4425 | 0.4226 | 8855 |
| 1728678360 | 0.4341 | -0.0119 | -2.67 | 0.4341 | 0.4462 | 0.4341 | 23062 |
| 1728591960 | 0.446 | 0.004 | 0.90 | 0.4466 | 0.4466 | 0.446 | 4835 |
| 1728505560 | 0.442 | 0.0059 | 1.35 | 0.4381 | 0.442 | 0.4292 | 21500 |
| 1728419160 | 0.4361 | -0.0558 | -11.34 | 0.4462 | 0.4508 | 0.4361 | 89996 |
| 1728332760 | 0.4919 | 0.0281 | 6.06 | 0.4915 | 0.4919 | 0.4736 | 4572 |
| 1728073560 | 0.4638 | 0.0128 | 2.84 | 0.4633 | 0.4835 | 0.4633 | 9450 |
| 1727987220 | 0.451 | -0.004 | -0.88 | 0.46 | 0.4703 | 0.4492 | 41141 |
| 1727900820 | 0.455 | 0.0368 | 8.80 | 0.4481 | 0.4658 | 0.448 | 177029 |
| 1727814420 | 0.4182 | 0.0026 | 0.63 | 0.4181 | 0.4289 | 0.4181 | 9683 |
| 1727728020 | 0.4156 | -0.0028 | -0.67 | 0.4211 | 0.4211 | 0.4156 | 67998 |
| 1727468760 | 0.4184 | 0.0055 | 1.33 | 0.43 | 0.437 | 0.4164 | 19736 |
| 1727382360 | 0.4129 | 0.0288 | 7.50 | 0.3999 | 0.4207 | 0.3999 | 46440 |
| 1727295960 | 0.3841 | -0.0122 | -3.08 | 0.3841 | 0.3985 | 0.3841 | 5530 |
| 1727209560 | 0.3963 | 0.0103 | 2.67 | 0.4042 | 0.4042 | 0.3899 | 950 |
| 1727123160 | 0.386 | -0.0039 | -1.00 | 0.3926 | 0.3926 | 0.386 | 5977 |
| 1726864020 | 0.3899 | 0.0192001 | 5.18 | 0.3761 | 0.3899 | 0.376 | 65051 |
| 1726777560 | 0.3706999 | 0.0044999 | 1.23 | 0.3706999 | 0.3706999 | 0.3706999 | 12800 |
| 1726691220 | 0.3662 | -0.0117 | -3.10 | 0.3662 | 0.3662 | 0.3662 | 3500 |
| 1726604760 | 0.3779 | 0.0079 | 2.14 | 0.3827999 | 0.3827999 | 0.3708 | 37068 |
| 1726518420 | 0.37 | 0.0189 | 5.38 | 0.3842999 | 0.3847999 | 0.3683 | 29228 |
| 1726259160 | 0.3511 | 0 | 0.00 | 0.3511 | 0.3511 | 0.3511 | 0 |
| 1726172760 | 0.3511 | -0.004 | -1.13 | 0.3511 | 0.3511 | 0.3511 | 10240 |
| 1726086360 | 0.3551 | 0.003 | 0.85 | 0.3728 | 0.3728 | 0.3545 | 13010 |
| 1725999960 | 0.3521 | -0.0226 | -6.03 | 0.3696 | 0.3696 | 0.3521 | 8470 |
| 1725913620 | 0.3747 | 0.0057 | 1.54 | 0.3676 | 0.3764 | 0.3526 | 37182 |
| 1725654360 | 0.369 | 0.0009 | 0.24 | 0.38 | 0.38 | 0.369 | 11514 |
| 1725567960 | 0.3681 | -0.0021 | -0.57 | 0.3723 | 0.3723 | 0.3681 | 3150 |
| 1725481560 | 0.3701999 | 0.0200999 | 5.74 | 0.3701999 | 0.3701999 | 0.3701999 | 600 |
| 1725395160 | 0.3501 | -0.0148 | -4.06 | 0.3649 | 0.3705 | 0.3501 | 6901 |
| 1725308760 | 0.3649 | 0 | 0.00 | 0.3642 | 0.3649 | 0.3503 | 76461 |
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
