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 | -0.055 | -6.11111111111 | 0.9 | 1 | 0.76 | 32095 | 0.86793762 | CS |
| 4 | 0.2 | 31.007751938 | 0.645 | 1 | 0.58 | 20705 | 0.824105 | CS |
| 12 | 0.005 | 0.595238095238 | 0.84 | 1 | 0.58 | 13576 | 0.81429961 | CS |
| 26 | 0.215 | 34.126984127 | 0.63 | 1 | 0.4072 | 15264 | 0.72634101 | CS |
| 52 | 0.045 | 5.625 | 0.8 | 1.1 | 0.4072 | 18568 | 0.74282587 | CS |
| 156 | 0.792 | 1494.33962264 | 0.053 | 1.2 | 0.0261 | 26391 | 0.40598179 | CS |
| 260 | 0.817 | 2917.85714286 | 0.028 | 1.2 | 0.00325 | 47404 | 0.23264339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.81 | -0.045 | -5.26 | 0.81 | 0.81 | 0.81 | 1000 |
| 1732746540 | 0.855 | -0.0435 | -4.84 | 0.89 | 0.89 | 0.81 | 2000 |
| 1732660140 | 0.8985 | 0.0485 | 5.71 | 1 | 1 | 0.823 | 48100 |
| 1732573560 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9425 | 0.85 | 77281 |
| 1732314000 | 0.9 | 0.1 | 12.50 | 0.85 | 0.9 | 0.8 | 76840 |
| 1732227900 | 0.8 | 0.0124 | 1.57 | 0.8199999 | 0.8199999 | 0.75 | 57719 |
| 1732141740 | 0.7876 | 0.0876 | 12.51 | 0.73 | 0.79 | 0.7 | 30645 |
| 1732054800 | 0.7 | 0.012475 | 1.81 | 0.675 | 0.7 | 0.65 | 5050 |
| 1731968640 | 0.687525 | -0.002475 | -0.36 | 0.662575 | 0.687525 | 0.662575 | 1300 |
| 1731709260 | 0.6899999 | 0.0015749 | 0.23 | 0.6899999 | 0.6949999 | 0.6884 | 10200 |
| 1731622800 | 0.688425 | -0.000875 | -0.13 | 0.675 | 0.688425 | 0.675 | 2137 |
| 1731536760 | 0.6893 | -0.0005 | -0.07 | 0.6893 | 0.6893 | 0.6893 | 1500 |
| 1731450480 | 0.6898 | 0 | 0.00 | 0.64 | 0.6898 | 0.64 | 3000 |
| 1731363600 | 0.6898 | 0 | 0.00 | 0.6898 | 0.6898 | 0.6898 | 0 |
| 1731104400 | 0.6898 | 0.0198 | 2.96 | 0.65 | 0.6898 | 0.65 | 11000 |
| 1731018540 | 0.67 | 0.09 | 15.52 | 0.67 | 0.67 | 0.58 | 12534 |
| 1730931600 | 0.58 | -0.09 | -13.43 | 0.6249 | 0.67 | 0.58 | 7479 |
| 1730845560 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1730759160 | 0.67 | 0.03125 | 4.89 | 0.645 | 0.67 | 0.6202 | 4200 |
| 1730496420 | 0.63875 | -0.00625 | -0.97 | 0.638775 | 0.638775 | 0.62 | 13600 |
| 1730409900 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1730323500 | 0.645 | 0.025 | 4.03 | 0.67 | 0.67 | 0.58575 | 33571 |
| 1730237280 | 0.62 | -0.04 | -6.06 | 0.66 | 0.66 | 0.62 | 5363 |
| 1730150880 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 575 |
| 1729891500 | 0.66 | 0 | 0.00 | 0.655 | 0.66 | 0.655 | 1000 |
| 1729805160 | 0.66 | 0.0022501 | 0.34 | 0.62 | 0.67 | 0.62 | 13148 |
| 1729718700 | 0.6577499 | 0 | 0.00 | 0.6577499 | 0.6577499 | 0.6577499 | 0 |
| 1729632300 | 0.6577499 | 0.0077499 | 1.19 | 0.6577499 | 0.6577499 | 0.63325 | 1210 |
| 1729545600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1011 |
| 1729286400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 310 |
| 1729200000 | 0.65 | -0.01 | -1.52 | 0.62 | 0.66 | 0.62 | 8190 |
| 1729113960 | 0.66 | -0.0098 | -1.46 | 0.62 | 0.66 | 0.62 | 9347 |
| 1729027500 | 0.6697999 | 0 | 0.00 | 0.6697999 | 0.6697999 | 0.6697999 | 0 |
| 1728941100 | 0.6697999 | 0 | 0.00 | 0.6697999 | 0.6697999 | 0.6697999 | 0 |
| 1728681900 | 0.6697999 | 0.0122999 | 1.87 | 0.657375 | 0.6697999 | 0.657375 | 4456 |
| 1728595560 | 0.6575 | -0.0425 | -6.07 | 0.6899999 | 0.6899999 | 0.6 | 8890 |
| 1728508800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 6000 |
| 1728422580 | 0.7 | 0.02495 | 3.70 | 0.6264999 | 0.7 | 0.6264999 | 3890 |
| 1728336000 | 0.67505 | -0.02475 | -3.54 | 0.62515 | 0.67505 | 0.62515 | 2300 |
| 1728077220 | 0.6998 | 0.0498 | 7.66 | 0.6998 | 0.6998 | 0.6998 | 500 |
| 1727990760 | 0.65 | -0.025 | -3.70 | 0.68 | 0.68 | 0.6 | 6905 |
| 1727904000 | 0.675 | -0.014 | -2.03 | 0.65 | 0.675 | 0.6 | 2896 |
| 1727818140 | 0.6889999 | 0.0014999 | 0.22 | 0.7 | 0.7 | 0.6889999 | 1710 |
| 1727731380 | 0.6875 | -0.0123 | -1.76 | 0.8399 | 0.8399 | 0.656 | 4290 |
| 1727472000 | 0.6998 | -0.0377 | -5.11 | 0.7 | 0.7 | 0.6998 | 2100 |
| 1727386200 | 0.7375 | -0.0775 | -9.51 | 0.9 | 0.9 | 0.725 | 14262 |
| 1727299200 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1727212800 | 0.8149999 | -0.0048 | -0.59 | 0.9 | 0.9 | 0.8149999 | 2600 |
| 1727126940 | 0.8198 | -0.0302 | -3.55 | 0.8 | 0.8198 | 0.8 | 4500 |
| 1726867200 | 0.85 | -0.05 | -5.56 | 0.88375 | 0.88375 | 0.835 | 5735 |
| 1726781220 | 0.9 | 0.075 | 9.09 | 0.8 | 0.9 | 0.8 | 21266 |
| 1726694460 | 0.825 | 0.0375 | 4.76 | 0.795 | 0.825 | 0.75 | 2627 |
| 1726608240 | 0.7875 | -0.1123 | -12.48 | 0.8 | 0.8 | 0.7625 | 6800 |
| 1726521720 | 0.8998 | 0.0698 | 8.41 | 0.88 | 0.8998 | 0.83 | 3099 |
| 1726262940 | 0.83 | -0.07 | -7.78 | 0.87906 | 0.9 | 0.83 | 8590 |
| 1726176540 | 0.9 | -0.02 | -2.17 | 0.98 | 0.98 | 0.8125 | 55338 |
| 1726090140 | 0.92 | -0.0676 | -6.84 | 0.99 | 0.99 | 0.85 | 14906 |
| 1726003500 | 0.9876 | 0.1576 | 18.99 | 0.89 | 0.9877 | 0.823 | 53207 |
| 1725917160 | 0.83 | -0.01 | -1.19 | 0.84 | 0.87325 | 0.83 | 29750 |
| 1725658020 | 0.84 | 0.01 | 1.20 | 0.85 | 0.89 | 0.8 | 22767 |
| 1725571440 | 0.83 | 0.0419 | 5.32 | 0.8008 | 0.85 | 0.8 | 29935 |
| 1725485040 | 0.7881 | 0.0056 | 0.72 | 0.78 | 0.7881 | 0.73 | 4190 |
| 1725398880 | 0.7825 | 0.0127 | 1.65 | 0.8 | 0.8 | 0.75 | 12234 |
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
