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 | -0.09 | -10.9756097561 | 0.82 | 0.82 | 0.67 | 158631 | 0.77031909 | CS |
| 4 | -0.11 | -13.0952380952 | 0.84 | 0.9 | 0.67 | 118649 | 0.8195762 | CS |
| 12 | 0.19 | 35.1851851852 | 0.54 | 0.9 | 0.45 | 134066 | 0.69001167 | CS |
| 26 | 0.22 | 43.137254902 | 0.51 | 0.9 | 0.45 | 94076 | 0.63332601 | CS |
| 52 | 0.11 | 17.7419354839 | 0.62 | 0.9 | 0.38 | 83545 | 0.61095631 | CS |
| 156 | 0.11 | 17.7419354839 | 0.62 | 0.9 | 0.38 | 83545 | 0.61095631 | CS |
| 260 | 0.11 | 17.7419354839 | 0.62 | 0.9 | 0.38 | 83545 | 0.61095631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732574400 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.75 | 6636 |
| 1732315200 | 0.75 | -0.06 | -7.41 | 0.8199999 | 0.8199999 | 0.67 | 351193 |
| 1732228800 | 0.81 | 0.03 | 3.85 | 0.79 | 0.8199999 | 0.79 | 160259 |
| 1732142400 | 0.78 | 0.02 | 2.63 | 0.78 | 0.8 | 0.77 | 187500 |
| 1732056000 | 0.76 | -0.05 | -6.17 | 0.8199999 | 0.8199999 | 0.76 | 87569 |
| 1731969600 | 0.81 | -0.04 | -4.71 | 0.85 | 0.85 | 0.8 | 10421 |
| 1731710400 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.8 | 114069 |
| 1731624000 | 0.83 | -0.02 | -2.35 | 0.86 | 0.86 | 0.83 | 67106 |
| 1731537600 | 0.85 | 0.01 | 1.19 | 0.87 | 0.87 | 0.8199999 | 134906 |
| 1731451200 | 0.84 | -0.01 | -1.18 | 0.85 | 0.88 | 0.8199999 | 108022 |
| 1731364800 | 0.85 | 0 | 0.00 | 0.85 | 0.89 | 0.8199999 | 140512 |
| 1731105600 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.81 | 110945 |
| 1731019200 | 0.85 | 0 | 0.00 | 0.865 | 0.88 | 0.85 | 86725 |
| 1730932800 | 0.85 | 0.01 | 1.19 | 0.86 | 0.86 | 0.84 | 76371 |
| 1730846400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.89 | 0.83 | 128346 |
| 1730760000 | 0.85 | 0.02 | 2.41 | 0.84 | 0.88 | 0.83 | 153458 |
| 1730497200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.83 | 38347 |
| 1730410800 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.79 | 84385 |
| 1730324400 | 0.84 | 0 | 0.00 | 0.85 | 0.86 | 0.83 | 82441 |
| 1730238000 | 0.84 | 0 | 0.00 | 0.84 | 0.9 | 0.84 | 243766 |
| 1730151600 | 0.84 | 0.03 | 3.70 | 0.8 | 0.88 | 0.79 | 198100 |
| 1729892400 | 0.81 | 0.06 | 8.00 | 0.75 | 0.81 | 0.75 | 168716 |
| 1729806000 | 0.75 | 0.02 | 2.74 | 0.74 | 0.75 | 0.73 | 63650 |
| 1729719600 | 0.73 | 0.01 | 1.39 | 0.74 | 0.75 | 0.7 | 101600 |
| 1729633200 | 0.72 | 0.01 | 1.41 | 0.72 | 0.81 | 0.7 | 461192 |
| 1729546800 | 0.71 | -0.09 | -11.25 | 0.85 | 0.85 | 0.6899999 | 1107110 |
| 1729287600 | 0.8 | 0.12 | 17.65 | 0.6899999 | 0.89 | 0.6899999 | 235875 |
| 1729201200 | 0.68 | 0.02 | 3.03 | 0.6899999 | 0.6899999 | 0.67 | 36600 |
| 1729114800 | 0.66 | 0.04 | 6.45 | 0.66 | 0.67 | 0.65 | 55000 |
| 1729028400 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.6 | 90660 |
| 1728682800 | 0.64 | -0.04 | -5.88 | 0.66 | 0.6899999 | 0.64 | 46227 |
| 1728596400 | 0.68 | 0.09 | 15.25 | 0.58 | 0.7 | 0.58 | 152817 |
| 1728510000 | 0.59 | 0 | 0.00 | 0.58 | 0.63 | 0.58 | 1153456 |
| 1728423600 | 0.59 | 0.03 | 5.36 | 0.58 | 0.62 | 0.5699999 | 129996 |
| 1728337200 | 0.56 | 0.05 | 9.80 | 0.52 | 0.58 | 0.5 | 209327 |
| 1728078000 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.485 | 44500 |
| 1727991600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 21683 |
| 1727905200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 26000 |
| 1727818800 | 0.5 | 0.04 | 8.70 | 0.49 | 0.5 | 0.48 | 103000 |
| 1727732400 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.45 | 84800 |
| 1727473200 | 0.47 | 0.01 | 2.17 | 0.47 | 0.48 | 0.465 | 52500 |
| 1727386800 | 0.46 | -0.025 | -5.15 | 0.485 | 0.485 | 0.46 | 39743 |
| 1727300400 | 0.485 | 0.02 | 4.30 | 0.465 | 0.485 | 0.465 | 14000 |
| 1727214000 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.465 | 28513 |
| 1727127600 | 0.475 | -0.02 | -4.04 | 0.495 | 0.5 | 0.47 | 55100 |
| 1726868400 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.495 | 32600 |
| 1726782000 | 0.49 | 0.02 | 4.26 | 0.51 | 0.51 | 0.49 | 55619 |
| 1726695600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 80680 |
| 1726609200 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 8000 |
| 1726522800 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5 | 0.48 | 35557 |
| 1726263600 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.49 | 54850 |
| 1726177200 | 0.5 | -0.01 | -1.96 | 0.5 | 0.52 | 0.495 | 169900 |
| 1726090800 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.48 | 57500 |
| 1726004400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 43000 |
| 1725918000 | 0.51 | 0.01 | 2.00 | 0.53 | 0.53 | 0.485 | 215750 |
| 1725658800 | 0.5 | -0.03 | -5.66 | 0.52 | 0.53 | 0.5 | 20000 |
| 1725572400 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 32108 |
| 1725486000 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 25196 |
| 1725399600 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.51 | 26000 |
| 1725054000 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 70000 |
| 1724967600 | 0.52 | 0.02 | 4.00 | 0.52 | 0.53 | 0.51 | 52500 |
| 1724881200 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.5 | 121800 |
| 1724794800 | 0.54 | 0.02 | 3.85 | 0.54 | 0.56 | 0.54 | 67018 |
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
