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 | -0.03405 | -5.3203125 | 0.64 | 0.64 | 0.59 | 711919 | 0.60864728 | CS |
| 4 | -0.08155 | -11.8618181818 | 0.6875 | 0.6875 | 0.5001 | 1109987 | 0.58012749 | CS |
| 12 | 0.03005 | 5.21791977774 | 0.5759 | 0.88 | 0.5001 | 1102028 | 0.66921539 | CS |
| 26 | -0.24035 | -28.4000945291 | 0.8463 | 1.01 | 0.5001 | 824033 | 0.72169725 | CS |
| 52 | -0.15405 | -20.2697368421 | 0.76 | 1.01 | 0.5001 | 584150 | 0.74902853 | CS |
| 156 | -0.02405 | -3.81746031746 | 0.63 | 1.01 | 0.3776 | 369775 | 0.68470209 | CS |
| 260 | 0.40095 | 195.585365854 | 0.205 | 1.1 | 0.07 | 447421 | 0.56780619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.60595 | 0.00095 | 0.16 | 0.627 | 0.627 | 0.59965 | 348241 |
| 1732746540 | 0.605 | 0.005 | 0.83 | 0.59 | 0.61 | 0.59 | 499080 |
| 1732660140 | 0.6 | -0.01315 | -2.14 | 0.605 | 0.61 | 0.6 | 475090 |
| 1732573560 | 0.61315 | -0.01135 | -1.82 | 0.64 | 0.64 | 0.5903 | 1506564 |
| 1732314000 | 0.6245 | 0.0145 | 2.38 | 0.6283 | 0.6485 | 0.6205 | 931679 |
| 1732227900 | 0.61 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 1151825 |
| 1732141740 | 0.61 | -0.0104 | -1.68 | 0.6178 | 0.6656 | 0.6 | 593918 |
| 1732054800 | 0.6203999 | 0.0513199 | 9.02 | 0.5877 | 0.6276 | 0.5739 | 2211476 |
| 1731968640 | 0.56908 | 0.03008 | 5.58 | 0.56 | 0.58566 | 0.538 | 3298413 |
| 1731709260 | 0.539 | -0.0083 | -1.52 | 0.552 | 0.5676 | 0.5332 | 864815 |
| 1731622800 | 0.5473 | -0.0068 | -1.23 | 0.56 | 0.562995 | 0.5321 | 329447 |
| 1731536760 | 0.5541 | 0.0326 | 6.25 | 0.51 | 0.5541 | 0.51 | 2226385 |
| 1731450480 | 0.5215 | -0.131945 | -20.19 | 0.55 | 0.5712 | 0.5001 | 4720330 |
| 1731363600 | 0.653445 | 0.006145 | 0.95 | 0.65 | 0.66 | 0.6412 | 205819 |
| 1731104400 | 0.6473 | -0.0176 | -2.65 | 0.669 | 0.669 | 0.64 | 216358 |
| 1731018540 | 0.6649 | 0.0119 | 1.82 | 0.652 | 0.683 | 0.6462 | 1101112 |
| 1730931600 | 0.653 | -0.0044 | -0.67 | 0.65 | 0.66897 | 0.6454 | 85674 |
| 1730845680 | 0.6574 | -0.0046 | -0.69 | 0.6575 | 0.6686 | 0.653296 | 92406 |
| 1730759160 | 0.662 | -0.01428 | -2.11 | 0.6875 | 0.6875 | 0.648 | 212422 |
| 1730496420 | 0.67628 | 0.00368 | 0.55 | 0.6536 | 0.705 | 0.6536 | 269899 |
| 1730409780 | 0.6726 | -0.0027 | -0.40 | 0.6882 | 0.6882 | 0.6625 | 85000 |
| 1730323500 | 0.6753 | 0.00649 | 0.97 | 0.68 | 0.684875 | 0.6535 | 204947 |
| 1730237280 | 0.66881 | -0.04643 | -6.49 | 0.644 | 0.71104 | 0.644 | 2786265 |
| 1730150880 | 0.71524 | -0.10026 | -12.29 | 0.8102 | 0.8102 | 0.7026 | 2529265 |
| 1729891500 | 0.8155 | -0.0187 | -2.24 | 0.83 | 0.831 | 0.81465 | 113074 |
| 1729805160 | 0.8342 | 0.0102 | 1.24 | 0.832 | 0.84 | 0.8129 | 310573 |
| 1729718940 | 0.824 | -0.0365 | -4.24 | 0.8300999 | 0.87 | 0.8158 | 481203 |
| 1729632300 | 0.8605 | 0.0052 | 0.61 | 0.87 | 0.87 | 0.841 | 129108 |
| 1729545600 | 0.8553 | -0.0115 | -1.33 | 0.85 | 0.865 | 0.8327 | 364418 |
| 1729286400 | 0.8668 | 0.02531 | 3.01 | 0.83255 | 0.87 | 0.83 | 432154 |
| 1729200000 | 0.84149 | 0.00549 | 0.66 | 0.85 | 0.88 | 0.8365 | 383629 |
| 1729113960 | 0.836 | 0.025 | 3.08 | 0.8093 | 0.845048 | 0.8093 | 643092 |
| 1729027680 | 0.811 | 0.0466 | 6.10 | 0.75775 | 0.8199999 | 0.75775 | 1309075 |
| 1728941220 | 0.7644 | -0.0057 | -0.74 | 0.776 | 0.776 | 0.745 | 86747 |
| 1728681900 | 0.7701 | 0.0001 | 0.01 | 0.79 | 0.79 | 0.7611 | 266219 |
| 1728595560 | 0.77 | 0.0188 | 2.50 | 0.7509 | 0.77 | 0.7218 | 1681603 |
| 1728508800 | 0.7512 | 0.0116 | 1.57 | 0.7489 | 0.7647 | 0.7275 | 126324 |
| 1728422580 | 0.7396 | -0.0134 | -1.78 | 0.743 | 0.75 | 0.73 | 396316 |
| 1728336000 | 0.753 | 0.00845 | 1.13 | 0.7275 | 0.754 | 0.72 | 1742981 |
| 1728077220 | 0.74455 | 0.00324 | 0.44 | 0.7637 | 0.7637 | 0.739 | 2582346 |
| 1727990760 | 0.74131 | 0.00981 | 1.34 | 0.73 | 0.7421 | 0.72 | 8694592 |
| 1727904000 | 0.7315 | -0.0185 | -2.47 | 0.75 | 0.75 | 0.71 | 1624523 |
| 1727818140 | 0.75 | -0.0088 | -1.16 | 0.73 | 0.770871 | 0.7154 | 278144 |
| 1727731380 | 0.7588 | -0.0002 | -0.03 | 0.75 | 0.76 | 0.72 | 531501 |
| 1727472000 | 0.759 | -0.006 | -0.78 | 0.757665 | 0.76426 | 0.731 | 737700 |
| 1727386200 | 0.765 | 0.0415 | 5.74 | 0.75 | 0.785 | 0.75 | 149828 |
| 1727299200 | 0.7235 | -0.0238 | -3.18 | 0.787 | 0.787 | 0.72 | 165364 |
| 1727212800 | 0.7473 | 0.0673 | 9.90 | 0.6535 | 0.765 | 0.6535 | 847615 |
| 1727126940 | 0.68 | 0.035 | 5.43 | 0.7 | 0.7 | 0.6435999 | 1468864 |
| 1726867200 | 0.645 | 0.012 | 1.90 | 0.6585 | 0.6758 | 0.63 | 1211243 |
| 1726781220 | 0.633 | 0.013 | 2.10 | 0.6294 | 0.66327 | 0.6294 | 2583927 |
| 1726694460 | 0.62 | 0.01545 | 2.56 | 0.62205 | 0.6307 | 0.6131 | 3724624 |
| 1726608240 | 0.60455 | -0.0179 | -2.88 | 0.65352 | 0.65352 | 0.6 | 342184 |
| 1726521720 | 0.6224499 | -0.00755 | -1.20 | 0.6232 | 0.6383 | 0.6128 | 323237 |
| 1726262940 | 0.63 | -0.0451 | -6.68 | 0.6717 | 0.6717 | 0.62 | 607205 |
| 1726176540 | 0.6751 | 0.0351 | 5.48 | 0.6899999 | 0.6985 | 0.6701 | 1436398 |
| 1726090140 | 0.64 | 0.01329 | 2.12 | 0.63 | 0.6701 | 0.625 | 531514 |
| 1726003500 | 0.62671 | 0.04781 | 8.26 | 0.5705 | 0.63 | 0.5705 | 1255949 |
| 1725917160 | 0.5789 | 0.03267 | 5.98 | 0.5759 | 0.5906 | 0.55 | 491257 |
| 1725658020 | 0.54623 | -0.03377 | -5.82 | 0.5971 | 0.5971 | 0.53285 | 205368 |
| 1725571440 | 0.58 | -0.0622 | -9.69 | 0.6366 | 0.64 | 0.58 | 2386519 |
| 1725485040 | 0.6422 | 0.0022 | 0.34 | 0.6401 | 0.6521 | 0.62 | 74258 |
| 1725398880 | 0.64 | -0.0501 | -7.26 | 0.682 | 0.6866 | 0.6377 | 394472 |
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
