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 | 0.05 | 4.2735042735 | 1.17 | 1.3 | 1.12 | 117813 | 1.2160065 | CS |
| 4 | 0.3203 | 35.6007558075 | 0.8997 | 1.3 | 0.75 | 126456 | 1.07220018 | CS |
| 12 | 0.6241 | 104.732337641 | 0.5959 | 1.3 | 0.5645 | 114346 | 0.87499265 | CS |
| 26 | 0.836 | 217.708333333 | 0.384 | 1.3 | 0.32 | 107325 | 0.68278534 | CS |
| 52 | 0.7953 | 187.261596421 | 0.4247 | 1.3 | 0.32 | 77687 | 0.64900788 | CS |
| 156 | 0.594036 | 94.8993871852 | 0.625964 | 1.3 | 0.2573 | 42985 | 0.57811189 | CS |
| 260 | 1.0421 | 585.778527263 | 0.1779 | 1.3 | 0.101 | 39784 | 0.61125247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.28 | 0.1 | 8.47 | 1.15 | 1.3 | 1.1299999 | 174641 |
| 1732746540 | 1.18 | -0.03 | -2.48 | 1.21 | 1.2165 | 1.165 | 68129 |
| 1732660140 | 1.21 | 0.06 | 5.22 | 1.15 | 1.23 | 1.1465 | 105976 |
| 1732573560 | 1.15 | -0.09 | -6.88 | 1.17 | 1.26 | 1.12 | 122507 |
| 1732314000 | 1.235 | 0.03 | 2.49 | 1.19 | 1.24 | 1.157 | 223476 |
| 1732227900 | 1.205 | -0.02 | -1.31 | 1.2549999 | 1.27 | 1.145 | 151490 |
| 1732141740 | 1.221 | 0.02 | 1.75 | 1.2 | 1.29 | 1.1725 | 165291 |
| 1732054800 | 1.2 | 0.17 | 16.05 | 1.04 | 1.21 | 1.04 | 204267 |
| 1731968640 | 1.034 | 0.06 | 5.62 | 0.97 | 1.15 | 0.9405 | 199906 |
| 1731709260 | 0.979 | 0.019 | 1.98 | 0.97 | 1.089782 | 0.95 | 274784 |
| 1731622800 | 0.96 | 0.11185 | 13.19 | 0.83 | 0.97 | 0.83 | 268139 |
| 1731536760 | 0.84815 | 0.02365 | 2.87 | 0.83 | 0.8663 | 0.802 | 62620 |
| 1731450480 | 0.8245 | -0.026642 | -3.13 | 0.86 | 0.8685 | 0.7991 | 16200 |
| 1731363600 | 0.851142 | -0.009658 | -1.12 | 0.8316 | 0.88061 | 0.8300999 | 54275 |
| 1731104400 | 0.8608 | 0.0834 | 10.73 | 0.7796999 | 0.865 | 0.7796999 | 69852 |
| 1731018540 | 0.7774 | -0.0226 | -2.83 | 0.8 | 0.8 | 0.75 | 109438 |
| 1730931600 | 0.8 | -0.012285 | -1.51 | 0.8199999 | 0.8199999 | 0.78 | 68860 |
| 1730845680 | 0.812285 | -0.017715 | -2.13 | 0.8 | 0.8568 | 0.8 | 34614 |
| 1730759160 | 0.83 | -0.0406 | -4.66 | 0.8997 | 0.8997 | 0.8199999 | 28190 |
| 1730496420 | 0.8706 | -0.026 | -2.90 | 0.8675 | 0.8995 | 0.84 | 24719 |
| 1730409780 | 0.8966 | -0.0008 | -0.09 | 0.8687 | 0.8966 | 0.8381999 | 25938 |
| 1730323500 | 0.8974 | -0.0091 | -1.00 | 0.9 | 0.9125 | 0.8974 | 13900 |
| 1730237280 | 0.9065 | 0.0165 | 1.85 | 0.925 | 0.925 | 0.9 | 38101 |
| 1730150880 | 0.89 | -0.035 | -3.78 | 0.925 | 0.925 | 0.84 | 196102 |
| 1729891500 | 0.925 | 0.045 | 5.11 | 0.9 | 0.925 | 0.8838 | 122397 |
| 1729805160 | 0.88 | 0.01 | 1.15 | 0.99 | 0.99 | 0.8501 | 48840 |
| 1729718940 | 0.87 | -0.01 | -1.14 | 0.885 | 0.9012 | 0.857528 | 49089 |
| 1729632300 | 0.88 | -0.0497 | -5.35 | 0.94 | 0.9604 | 0.8564 | 153884 |
| 1729545600 | 0.9297 | -0.0063 | -0.67 | 0.94 | 0.94 | 0.8998 | 108710 |
| 1729286400 | 0.936 | 0.0176 | 1.92 | 0.93 | 0.96 | 0.9236 | 275342 |
| 1729200000 | 0.9184 | 0.0084 | 0.92 | 0.9 | 0.9239 | 0.84 | 94196 |
| 1729113960 | 0.91 | 0.073 | 8.72 | 0.8618 | 0.9111 | 0.8618 | 167749 |
| 1729027680 | 0.837 | -0.0605 | -6.74 | 0.88205 | 0.8854 | 0.837 | 40753 |
| 1728941220 | 0.8975 | 0.0463 | 5.44 | 0.8735 | 0.9147 | 0.83925 | 57106 |
| 1728681900 | 0.8512 | 0.0534 | 6.69 | 0.7998499 | 0.8711 | 0.771 | 142702 |
| 1728595560 | 0.7978 | -0.0528 | -6.21 | 0.8334 | 0.8445 | 0.7831 | 66011 |
| 1728508800 | 0.8506 | -0.0173 | -1.99 | 0.88 | 0.88 | 0.840879 | 118699 |
| 1728422580 | 0.8679 | 0.0584 | 7.21 | 0.79 | 0.913 | 0.79 | 200645 |
| 1728336000 | 0.8095 | 0.0495 | 6.51 | 0.7701 | 0.8342 | 0.7529 | 259780 |
| 1728077220 | 0.76 | 0.015 | 2.01 | 0.7584999 | 0.7766 | 0.74 | 108427 |
| 1727990760 | 0.745 | -0.0453 | -5.73 | 0.8045 | 0.8045 | 0.73 | 33366 |
| 1727904000 | 0.7903 | 0.1003001 | 14.54 | 0.68 | 0.795 | 0.68 | 183936 |
| 1727818140 | 0.6899999 | 0.0139999 | 2.07 | 0.7062 | 0.7728 | 0.6899999 | 159892 |
| 1727731380 | 0.676 | -0.0173 | -2.50 | 0.71 | 0.71 | 0.676 | 35549 |
| 1727472000 | 0.6933 | 0.037 | 5.64 | 0.6758999 | 0.7009 | 0.6572 | 110474 |
| 1727386200 | 0.6563 | -0.01251 | -1.87 | 0.6699 | 0.6699 | 0.65 | 54319 |
| 1727299200 | 0.66881 | 0.043845 | 7.02 | 0.6249 | 0.67 | 0.6198 | 196075 |
| 1727212800 | 0.624965 | -3.5E-5 | -0.01 | 0.6249 | 0.6379 | 0.611 | 85015 |
| 1727126940 | 0.625 | 0.0149 | 2.44 | 0.6088 | 0.625 | 0.6 | 76318 |
| 1726867200 | 0.6101 | 0.0101 | 1.68 | 0.595 | 0.62 | 0.595 | 37953 |
| 1726781220 | 0.6 | -0.013 | -2.12 | 0.605 | 0.6242 | 0.5943 | 204578 |
| 1726694460 | 0.613 | 0.0131 | 2.18 | 0.61 | 0.6215 | 0.59375 | 109636 |
| 1726608240 | 0.5999 | 0.0081 | 1.37 | 0.5914 | 0.5999 | 0.5855 | 54198 |
| 1726521720 | 0.5918 | 0.0118 | 2.03 | 0.575 | 0.6 | 0.575 | 112827 |
| 1726262940 | 0.58 | -0.0311 | -5.09 | 0.6051 | 0.6181 | 0.5645 | 376302 |
| 1726176540 | 0.6111 | -0.0089 | -1.44 | 0.62 | 0.635 | 0.60295 | 71935 |
| 1726090140 | 0.62 | 0.0321 | 5.46 | 0.59 | 0.6297 | 0.59 | 66117 |
| 1726003500 | 0.5879 | -0.0031 | -0.52 | 0.5901 | 0.609 | 0.5879 | 26409 |
| 1725917160 | 0.591 | 0.001 | 0.17 | 0.5959 | 0.6059 | 0.591 | 35785 |
| 1725658020 | 0.59 | 0 | 0.00 | 0.5901 | 0.609 | 0.59 | 26754 |
| 1725571440 | 0.59 | -0.03147 | -5.06 | 0.61353 | 0.6149 | 0.59 | 92343 |
| 1725485040 | 0.62147 | -0.00353 | -0.56 | 0.61878 | 0.6299 | 0.6135 | 11327 |
| 1725398880 | 0.625 | -0.026965 | -4.14 | 0.6645 | 0.67 | 0.6157 | 90463 |
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
