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 | 0.012 | 2.99251870324 | 0.401 | 0.4169 | 0.3975 | 61564 | 0.40813797 | CS |
| 4 | -0.067 | -13.9583333333 | 0.48 | 0.49 | 0.39 | 130935 | 0.42597898 | CS |
| 12 | 0.037 | 9.84042553191 | 0.376 | 0.5239 | 0.3623 | 137680 | 0.44475551 | CS |
| 26 | -0.077 | -15.7142857143 | 0.49 | 0.5239 | 0.35 | 130632 | 0.4354683 | CS |
| 52 | 0.068 | 19.7101449275 | 0.345 | 0.59 | 0.3147 | 146290 | 0.44041424 | CS |
| 156 | -0.2266 | -35.4283927455 | 0.6396 | 0.8399 | 0.31 | 139812 | 0.5088707 | CS |
| 260 | -1.807 | -81.3963963964 | 2.22 | 2.6 | 0.31 | 197550 | 0.87135381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.413 | 0.0109 | 2.71 | 0.4168 | 0.4168 | 0.4 | 82106 |
| 1732577400 | 0.4021 | -0.0129 | -3.11 | 0.3975 | 0.415 | 0.3975 | 53738 |
| 1732318200 | 0.415 | 0.0080001 | 1.97 | 0.404 | 0.4168 | 0.404 | 29014 |
| 1732231800 | 0.4069999 | 0.0019999 | 0.49 | 0.4011 | 0.4169 | 0.4 | 87389 |
| 1732145400 | 0.405 | 0.0001 | 0.02 | 0.401 | 0.4124 | 0.4 | 55572 |
| 1732059000 | 0.4049 | -0.001 | -0.25 | 0.405 | 0.419 | 0.4011 | 56778 |
| 1731972600 | 0.4059 | 0.0054 | 1.35 | 0.405 | 0.415 | 0.395 | 190079 |
| 1731713400 | 0.4005 | -0.0094 | -2.29 | 0.401 | 0.4199 | 0.391 | 82450 |
| 1731627000 | 0.4099 | -0.0091 | -2.17 | 0.4109999 | 0.42 | 0.401 | 59310 |
| 1731540600 | 0.419 | 0.0145 | 3.58 | 0.42 | 0.4201 | 0.4 | 235492 |
| 1731454200 | 0.4045 | 0.0045 | 1.13 | 0.4 | 0.416 | 0.39 | 126115 |
| 1731367800 | 0.4 | -0.0399 | -9.07 | 0.4275 | 0.435 | 0.3915 | 282143 |
| 1731108600 | 0.4399 | -0.0101 | -2.24 | 0.46 | 0.4747 | 0.42 | 300082 |
| 1731022200 | 0.45 | 0.008 | 1.81 | 0.45 | 0.454899 | 0.421 | 56302 |
| 1730935800 | 0.442 | -0.003 | -0.67 | 0.4598 | 0.4649 | 0.4166 | 126978 |
| 1730849400 | 0.445 | 0.009 | 2.06 | 0.437 | 0.455 | 0.43 | 150577 |
| 1730763000 | 0.436 | -0.022 | -4.80 | 0.479 | 0.48 | 0.43 | 155790 |
| 1730500200 | 0.458 | 0.0159 | 3.60 | 0.4421 | 0.4821 | 0.4405 | 131316 |
| 1730413800 | 0.4421 | -0.0439 | -9.03 | 0.49 | 0.49 | 0.4395 | 282643 |
| 1730327400 | 0.486 | 0 | 0.00 | 0.48 | 0.49 | 0.461 | 74821 |
| 1730241000 | 0.486 | 0.0234 | 5.06 | 0.49 | 0.5041 | 0.456 | 127588 |
| 1730154600 | 0.4626 | -0.0174 | -3.63 | 0.49 | 0.49 | 0.4603 | 111900 |
| 1729895400 | 0.48 | 0 | 0.00 | 0.471 | 0.4976 | 0.4607 | 166575 |
| 1729809000 | 0.48 | -0.0094 | -1.92 | 0.4921 | 0.4999 | 0.462 | 83301 |
| 1729722600 | 0.4894 | -0.0131 | -2.61 | 0.5 | 0.50249 | 0.456 | 163575 |
| 1729636200 | 0.5024999 | 0.0084999 | 1.72 | 0.497 | 0.5239 | 0.4697 | 603428 |
| 1729549800 | 0.494 | 0.014 | 2.92 | 0.5 | 0.5 | 0.4723 | 222738 |
| 1729290600 | 0.48 | 0.0199 | 4.33 | 0.4701 | 0.4849 | 0.4521 | 163686 |
| 1729204200 | 0.4601 | -0.0034 | -0.73 | 0.45 | 0.4694 | 0.45 | 24367 |
| 1729117800 | 0.4635 | 0.004235 | 0.92 | 0.46 | 0.469 | 0.449 | 95797 |
| 1729031400 | 0.459265 | 0.024265 | 5.58 | 0.425 | 0.47 | 0.425 | 55104 |
| 1728945000 | 0.435 | -0.0021 | -0.48 | 0.43 | 0.459 | 0.4099999 | 70015 |
| 1728685800 | 0.4371 | 0.007049 | 1.64 | 0.44 | 0.4598 | 0.421101 | 202371 |
| 1728599400 | 0.430051 | 0.011601 | 2.77 | 0.42 | 0.44 | 0.4163 | 36203 |
| 1728513000 | 0.41845 | -0.01045 | -2.44 | 0.4298 | 0.439 | 0.4099999 | 56369 |
| 1728426600 | 0.4289 | -0.0101 | -2.30 | 0.4327 | 0.4379 | 0.42 | 19503 |
| 1728340200 | 0.439 | 0.0243 | 5.86 | 0.4051 | 0.439 | 0.4051 | 130105 |
| 1728081000 | 0.4147 | -0.0195 | -4.49 | 0.429 | 0.4499 | 0.4051 | 140812 |
| 1727994600 | 0.4342 | -0.0134 | -2.99 | 0.435 | 0.4476 | 0.4325 | 37100 |
| 1727908200 | 0.4476 | 0.0096 | 2.19 | 0.44 | 0.4498 | 0.4346 | 92893 |
| 1727821800 | 0.438 | 0.0029 | 0.67 | 0.439 | 0.4491 | 0.429 | 146378 |
| 1727735400 | 0.4351 | -0.0127 | -2.84 | 0.437 | 0.45 | 0.431 | 122273 |
| 1727476200 | 0.4478 | -0.0122 | -2.65 | 0.47 | 0.47 | 0.4422 | 130597 |
| 1727389800 | 0.46 | -0.01 | -2.13 | 0.468 | 0.47 | 0.4563 | 99761 |
| 1727303400 | 0.47 | 0.0092 | 2.00 | 0.452 | 0.47 | 0.45 | 170928 |
| 1727217000 | 0.4608 | 0.0068 | 1.50 | 0.4573 | 0.4703 | 0.429 | 202647 |
| 1727130600 | 0.454 | -0.0119 | -2.55 | 0.49 | 0.49 | 0.454 | 205669 |
| 1726871400 | 0.4659 | 0.0134 | 2.96 | 0.4516 | 0.48 | 0.44 | 192098 |
| 1726785000 | 0.4525 | 0.0045 | 1.00 | 0.445 | 0.468 | 0.43 | 140854 |
| 1726698600 | 0.448 | 0.018 | 4.19 | 0.449 | 0.45 | 0.42 | 367914 |
| 1726612200 | 0.43 | -0.017 | -3.80 | 0.45 | 0.45 | 0.43 | 113890 |
| 1726525800 | 0.447 | 0.0216 | 5.08 | 0.4395 | 0.46 | 0.43 | 434863 |
| 1726266600 | 0.4254 | 0.0178 | 4.37 | 0.42 | 0.43 | 0.4052 | 135155 |
| 1726180200 | 0.4076 | 0.014851 | 3.78 | 0.3995 | 0.4199 | 0.38 | 107852 |
| 1726093800 | 0.392749 | 0.008749 | 2.28 | 0.3832 | 0.3973 | 0.38 | 100338 |
| 1726007400 | 0.384 | -0.0054 | -1.39 | 0.38 | 0.3899 | 0.3623 | 93522 |
| 1725921000 | 0.3894 | 0.013 | 3.45 | 0.372 | 0.4 | 0.372 | 37382 |
| 1725661800 | 0.3764 | -0.0114 | -2.94 | 0.39 | 0.3938999 | 0.3751 | 67616 |
| 1725575400 | 0.3878 | 0.0018 | 0.47 | 0.3748 | 0.4 | 0.3748 | 108854 |
| 1725489000 | 0.386 | 0.001 | 0.26 | 0.376 | 0.3935 | 0.3743 | 60060 |
| 1725402600 | 0.385 | -0.009997 | -2.53 | 0.3938 | 0.4 | 0.3755 | 164495 |
| 1725057000 | 0.394997 | -0.008603 | -2.13 | 0.40535 | 0.4109999 | 0.381 | 76154 |
| 1724970600 | 0.4036 | -0.0064 | -1.56 | 0.3983999 | 0.42 | 0.3956 | 55102 |
| 1724884200 | 0.4099999 | 0.0042999 | 1.06 | 0.419 | 0.42 | 0.3948999 | 36412 |
| 1724797800 | 0.4057 | -0.0043 | -1.05 | 0.4104 | 0.42 | 0.3961 | 58356 |
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
