Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0016 | 3.97022332506 | 0.0403 | 0.0448 | 0.04 | 832658 | 0.04088509 | CS |
4 | -0.0051 | -10.8510638298 | 0.047 | 0.047 | 0.0396 | 613283 | 0.04164616 | CS |
12 | -0.0063 | -13.0705394191 | 0.0482 | 0.054 | 0.0396 | 578613 | 0.0441281 | CS |
26 | -0.013 | -23.679417122 | 0.0549 | 0.0549 | 0.0378 | 523517 | 0.0455695 | CS |
52 | -0.0148 | -26.102292769 | 0.0567 | 0.0785 | 0.0378 | 525007 | 0.05264135 | CS |
156 | -0.0509 | -54.849137931 | 0.0928 | 0.174 | 0.031 | 535492 | 0.07458055 | CS |
260 | -0.0581 | -58.1 | 0.1 | 0.177 | 0.031 | 744994 | 0.08740926 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736547720 | 0.0419 | 0.0007 | 1.70 | 0.0411 | 0.04295 | 0.0408 | 523834 |
1736375340 | 0.0412 | -0.0008 | -1.90 | 0.0415 | 0.0445 | 0.0407 | 284234 |
1736288940 | 0.042 | 0.0012 | 2.94 | 0.042 | 0.0425 | 0.0400999 | 304835 |
1736202360 | 0.0408 | 0.00025 | 0.62 | 0.0434999 | 0.0448 | 0.0408 | 1957254 |
1735942980 | 0.04055 | 0.0004501 | 1.12 | 0.0403 | 0.044 | 0.04 | 784309 |
1735856700 | 0.0400999 | -0.0024 | -5.65 | 0.042 | 0.044 | 0.0396 | 1229339 |
1735683960 | 0.0425 | -0.0005 | -1.16 | 0.042 | 0.045 | 0.042 | 894526 |
1735597740 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 195221 |
1735338000 | 0.042 | -0.0013 | -3.00 | 0.0421 | 0.0445 | 0.042 | 900210 |
1735252020 | 0.0433 | -0.00015 | -0.35 | 0.0429999 | 0.04395 | 0.0421 | 116100 |
1735078200 | 0.04345 | 0.00235 | 5.72 | 0.042 | 0.045 | 0.042 | 160801 |
1734992400 | 0.0411 | -0.0001 | -0.24 | 0.0411 | 0.045 | 0.0411 | 646825 |
1734733200 | 0.0412 | -0.0017 | -3.96 | 0.0429999 | 0.0449 | 0.0411 | 670881 |
1734646800 | 0.0429 | -0.00085 | -1.94 | 0.0428 | 0.04455 | 0.0428 | 588719 |
1734560940 | 0.04375 | 0.00055 | 1.27 | 0.0454 | 0.0454 | 0.0425 | 347987 |
1734474360 | 0.0432 | 0.0005 | 1.17 | 0.045 | 0.045 | 0.04284 | 534492 |
1734388140 | 0.0427 | -0.0003 | -0.70 | 0.0458 | 0.0458 | 0.0425 | 460016 |
1734128940 | 0.0429999 | -0.0022 | -4.87 | 0.047 | 0.047 | 0.0425 | 350059 |
1734042480 | 0.0452 | -0.0013 | -2.80 | 0.0451 | 0.047 | 0.0451 | 389184 |
1733955900 | 0.0465 | -0.0005 | -1.06 | 0.0442 | 0.048 | 0.0442 | 160719 |
1733869200 | 0.047 | 0.0028 | 6.33 | 0.0442 | 0.0497999 | 0.0442 | 585459 |
1733782800 | 0.0442 | -0.0003 | -0.67 | 0.0438 | 0.045 | 0.0438 | 971188 |
1733523600 | 0.0445 | -0.0005 | -1.11 | 0.0434 | 0.048 | 0.0433 | 376899 |
1733437500 | 0.045 | 0.0012 | 2.74 | 0.0429999 | 0.047 | 0.04287 | 420017 |
1733350980 | 0.0438 | -0.00076 | -1.71 | 0.0441 | 0.0469 | 0.0438 | 691887 |
1733264700 | 0.04456 | 0.00186 | 4.36 | 0.0428 | 0.0451 | 0.0428 | 204122 |
1733178180 | 0.0427 | -0.0043 | -9.15 | 0.047 | 0.048 | 0.0427 | 559737 |
1732918200 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.04635 | 303124 |
1732746540 | 0.048 | 0.0027 | 5.96 | 0.0459 | 0.048 | 0.0446999 | 411667 |
1732660140 | 0.0453 | 0.00055 | 1.23 | 0.0445 | 0.046 | 0.0445 | 116187 |
1732573560 | 0.04475 | 0.0017501 | 4.07 | 0.0425 | 0.046 | 0.0425 | 1006985 |
1732314000 | 0.0429999 | -0.0001 | -0.23 | 0.0431 | 0.046 | 0.0429999 | 1920318 |
1732227900 | 0.0431 | -0.0027 | -5.90 | 0.0459 | 0.0459 | 0.0429999 | 2074347 |
1732141740 | 0.0458 | 0.00291 | 6.78 | 0.043775 | 0.0459 | 0.0432 | 640672 |
1732054800 | 0.04289 | -0.00381 | -8.16 | 0.0400999 | 0.046 | 0.0400999 | 2144232 |
1731968640 | 0.0467 | -0.00125 | -2.61 | 0.04795 | 0.0495 | 0.0462 | 274826 |
1731709260 | 0.04795 | 0.00275 | 6.08 | 0.0476 | 0.048 | 0.0452 | 445869 |
1731622800 | 0.0452 | -0.0016 | -3.42 | 0.0454 | 0.0494 | 0.0452 | 338834 |
1731536760 | 0.0468 | -0.003 | -6.02 | 0.0495 | 0.0495 | 0.0463 | 368851 |
1731450480 | 0.0497999 | 0.0017999 | 3.75 | 0.047 | 0.0497999 | 0.0456 | 260773 |
1731363600 | 0.048 | -0.00275 | -5.42 | 0.052 | 0.052 | 0.0456 | 296075 |
1731104400 | 0.05075 | 0.00075 | 1.50 | 0.05 | 0.053 | 0.0472 | 715927 |
1731018540 | 0.05 | 0 | 0.00 | 0.05 | 0.054 | 0.0451 | 836246 |
1730931600 | 0.05 | 0.0059 | 13.38 | 0.044 | 0.05 | 0.0415 | 917500 |
1730845680 | 0.0441 | -0.001 | -2.22 | 0.0451 | 0.0486 | 0.0400999 | 1613109 |
1730759160 | 0.0451 | -0.0002 | -0.44 | 0.0454 | 0.04705 | 0.045 | 311629 |
1730496420 | 0.0453 | 0.0023001 | 5.35 | 0.0411 | 0.0482 | 0.0411 | 711187 |
1730409780 | 0.0429999 | -0.001 | -2.27 | 0.0444 | 0.045 | 0.0429999 | 138965 |
1730323500 | 0.044 | -0.00055 | -1.23 | 0.04445 | 0.0449 | 0.044 | 230525 |
1730237280 | 0.04455 | -0.00054 | -1.20 | 0.0445 | 0.0458 | 0.0442 | 183119 |
1730150880 | 0.04509 | -0.00145 | -3.12 | 0.0459 | 0.0459 | 0.0443 | 180802 |
1729891500 | 0.04654 | -6.0E-5 | -0.13 | 0.0443 | 0.0499 | 0.0443 | 293568 |
1729805160 | 0.0466 | -0.0027 | -5.48 | 0.045 | 0.05 | 0.045 | 287633 |
1729718940 | 0.0492999 | 0.0040999 | 9.07 | 0.045 | 0.0494 | 0.045 | 251321 |
1729632300 | 0.0452 | -0.0018 | -3.83 | 0.0443 | 0.0495 | 0.0443 | 106960 |
1729545600 | 0.047 | -0.00165 | -3.39 | 0.048 | 0.0485 | 0.047 | 113560 |
1729286400 | 0.04865 | -0.00335 | -6.44 | 0.0482 | 0.052 | 0.0475 | 153581 |
1729200000 | 0.052 | 0.0045 | 9.47 | 0.0495 | 0.052 | 0.0471 | 67544 |
1729113960 | 0.0475 | -0.00209 | -4.21 | 0.0549 | 0.0549 | 0.0475 | 490037 |
1729027680 | 0.04959 | 0.00169 | 3.53 | 0.0469 | 0.0509999 | 0.0469 | 963958 |
1728941220 | 0.0479 | -0.0021 | -4.20 | 0.049 | 0.05 | 0.0475 | 358917 |
1728681900 | 0.05 | 0.0032 | 6.84 | 0.0485 | 0.05 | 0.0475 | 132407 |
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