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 | 0.045 | 10.4651162791 | 0.43 | 0.475 | 0.43 | 6383 | 0.46296669 | CS |
| 4 | 0.05 | 11.7647058824 | 0.425 | 0.475 | 0.41 | 4426 | 0.43989233 | CS |
| 12 | 0.055 | 13.0952380952 | 0.42 | 0.475 | 0.4 | 5367 | 0.41760714 | CS |
| 26 | 0.045 | 10.4651162791 | 0.43 | 0.475 | 0.385 | 3405 | 0.41549394 | CS |
| 52 | 0.105 | 28.3783783784 | 0.37 | 0.48 | 0.335 | 4237 | 0.40074602 | CS |
| 156 | -0.01 | -2.0618556701 | 0.485 | 0.54 | 0.29 | 3700 | 0.43186892 | CS |
| 260 | -0.01 | -2.0618556701 | 0.485 | 0.6 | 0.29 | 4524 | 0.44209567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.47 | 0.02 | 4.44 | 0.465 | 0.47 | 0.465 | 13951 |
| 1732833600 | 0.45 | -0.015 | -3.23 | 0.45 | 0.45 | 0.45 | 5000 |
| 1732747200 | 0.465 | 0.01 | 2.20 | 0.46 | 0.465 | 0.455 | 7000 |
| 1732660800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 510 |
| 1732574400 | 0.455 | 0 | 0.00 | 0.43 | 0.455 | 0.43 | 5455 |
| 1732315200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 1025 |
| 1732228800 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 1000 |
| 1732142400 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.45 | 1500 |
| 1732056000 | 0.445 | 0.025 | 5.95 | 0.44 | 0.445 | 0.44 | 3000 |
| 1731969600 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 12646 |
| 1731710400 | 0.43 | -0.01 | -2.27 | 0.425 | 0.43 | 0.425 | 1000 |
| 1731624000 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 3658 |
| 1731537600 | 0.435 | 0.01 | 2.35 | 0.44 | 0.44 | 0.435 | 1500 |
| 1731451200 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.425 | 0.42 | 17200 |
| 1731364800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 717 |
| 1731105600 | 0.4099999 | -0.015 | -3.53 | 0.4099999 | 0.4099999 | 0.4099999 | 1000 |
| 1731019200 | 0.425 | -0.005 | -1.16 | 0.42 | 0.425 | 0.4099999 | 5692 |
| 1730932800 | 0.43 | 0.0200001 | 4.88 | 0.43 | 0.43 | 0.43 | 3110 |
| 1730846400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1730760000 | 0.4099999 | 0.0099999 | 2.50 | 0.425 | 0.425 | 0.4099999 | 3550 |
| 1730497200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730410800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730324400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730238000 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 57000 |
| 1730151600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729892400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729806000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 2 |
| 1729719600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 251 |
| 1729633200 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.415 | 8486 |
| 1729546800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729287600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729201200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 79 |
| 1729114800 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 11000 |
| 1729028400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1728682800 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 2000 |
| 1728596400 | 0.44 | 0.02 | 4.76 | 0.44 | 0.44 | 0.44 | 1000 |
| 1728510000 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 33500 |
| 1728423600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1728337200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1728078000 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 2500 |
| 1727991600 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1727905200 | 0.415 | -0.01 | -2.35 | 0.42 | 0.42 | 0.415 | 2500 |
| 1727818800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1727732400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1727473200 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.425 | 0.415 | 2700 |
| 1727386800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727300400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727214000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727127600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 10 |
| 1726868400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726782000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726695600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726609200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726522800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 8500 |
| 1726263600 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 108500 |
| 1726177200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726090800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726004400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 40500 |
| 1725918000 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 7502 |
| 1725658800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1725572400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 20 |
| 1725486000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1725399600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 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
