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 | -0.0287 | -6.17071597506 | 0.4651 | 0.49 | 0.4364 | 1584192 | 0.46565696 | CS |
| 4 | 0.0064 | 1.48837209302 | 0.43 | 0.56 | 0.3925 | 3163549 | 0.47951936 | CS |
| 12 | 0.0995 | 29.5339863461 | 0.3369 | 0.56 | 0.3 | 2008986 | 0.4316788 | CS |
| 26 | 0.1164 | 36.375 | 0.32 | 0.56 | 0.27 | 1531467 | 0.39988685 | CS |
| 52 | 0.0764 | 21.2222222222 | 0.36 | 0.56 | 0.2301 | 1579536 | 0.34545628 | CS |
| 156 | 0.0475 | 12.2139367447 | 0.3889 | 0.56 | 0.205 | 1865340 | 0.33297369 | CS |
| 260 | -0.0886 | -16.8761904762 | 0.525 | 2.85 | 0.205 | 6203807 | 0.6868717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 0.4406 | -0.021 | -4.55 | 0.4575 | 0.4687 | 0.4379 | 2587344 |
| 1732663800 | 0.4616 | -0.0017 | -0.37 | 0.4602 | 0.4701 | 0.4585 | 729868 |
| 1732577400 | 0.4633 | -0.0062 | -1.32 | 0.467 | 0.4709 | 0.4565 | 1596653 |
| 1732318200 | 0.4695 | 0.0019 | 0.41 | 0.46 | 0.475 | 0.4552 | 1619040 |
| 1732231800 | 0.4676 | 0.0071 | 1.54 | 0.4579 | 0.49 | 0.4556 | 2933676 |
| 1732145400 | 0.4605 | -0.0122 | -2.58 | 0.4651 | 0.4701 | 0.4568 | 1010527 |
| 1732059000 | 0.4727 | -0.0147 | -3.02 | 0.4814 | 0.4874 | 0.4656 | 1824016 |
| 1731972600 | 0.4874 | 0.0353 | 7.81 | 0.4571 | 0.5105 | 0.4571 | 3825249 |
| 1731713400 | 0.4521 | -0.0038 | -0.83 | 0.445 | 0.4598 | 0.4441 | 1660584 |
| 1731627000 | 0.4559 | 0.0209 | 4.80 | 0.4349 | 0.4697 | 0.4301 | 1747548 |
| 1731540600 | 0.435 | -0.0112 | -2.51 | 0.45 | 0.4585 | 0.425 | 1599053 |
| 1731454200 | 0.4462 | -0.0238 | -5.06 | 0.47 | 0.4796 | 0.4326 | 2408557 |
| 1731367800 | 0.47 | -0.0125 | -2.59 | 0.4834 | 0.515 | 0.4547 | 3588245 |
| 1731108600 | 0.4825 | -0.0265 | -5.21 | 0.51 | 0.51 | 0.48 | 3138509 |
| 1731022200 | 0.509 | -0.011 | -2.12 | 0.53 | 0.535 | 0.481 | 5714755 |
| 1730935800 | 0.52 | 0.0976 | 23.11 | 0.5028 | 0.56 | 0.48 | 20624658 |
| 1730849400 | 0.4224 | 0.0032 | 0.76 | 0.416 | 0.4401 | 0.415 | 2850741 |
| 1730763000 | 0.4192 | 0.0267 | 6.80 | 0.3973999 | 0.4248 | 0.3925 | 2509214 |
| 1730500200 | 0.3925 | -0.014 | -3.44 | 0.4198 | 0.4273 | 0.3925 | 1104157 |
| 1730413800 | 0.4064999 | -0.013 | -3.10 | 0.4184 | 0.4195 | 0.3925 | 1288466 |
| 1730327400 | 0.4195 | -0.0111 | -2.58 | 0.43 | 0.444 | 0.4125 | 1900698 |
| 1730241000 | 0.4306 | 0.0011 | 0.26 | 0.4285 | 0.451 | 0.4226 | 2049517 |
| 1730154600 | 0.4295 | 0.0326001 | 8.21 | 0.3997 | 0.432 | 0.385 | 2027372 |
| 1729895400 | 0.3968999 | -0.0084 | -2.07 | 0.4002 | 0.414 | 0.385 | 1184727 |
| 1729809000 | 0.4053 | -0.0092 | -2.22 | 0.4149 | 0.4198 | 0.4003 | 1172642 |
| 1729722600 | 0.4145 | -0.0255 | -5.80 | 0.4397 | 0.4397 | 0.401 | 2160523 |
| 1729636200 | 0.44 | 0.0005 | 0.11 | 0.448 | 0.45 | 0.43 | 3172557 |
| 1729549800 | 0.4395 | 0.037 | 9.19 | 0.4005 | 0.4577 | 0.3996 | 6209247 |
| 1729290600 | 0.4025 | 0.0075 | 1.90 | 0.3941 | 0.4069999 | 0.3825 | 3413369 |
| 1729204200 | 0.395 | 0.0298 | 8.16 | 0.3602 | 0.3997 | 0.3602 | 4797714 |
| 1729117800 | 0.3652 | -0.0096 | -2.56 | 0.3726 | 0.3775 | 0.3602 | 1462534 |
| 1729031400 | 0.3748 | -0.0031 | -0.82 | 0.3646 | 0.3748 | 0.3525 | 1508745 |
| 1728945000 | 0.3779 | 0.0129 | 3.53 | 0.365 | 0.3797 | 0.3527 | 1818276 |
| 1728685800 | 0.365 | 0.0309 | 9.25 | 0.336 | 0.3698 | 0.3301 | 2509197 |
| 1728599400 | 0.3341 | 0.0166 | 5.23 | 0.31 | 0.336 | 0.31 | 1641188 |
| 1728513000 | 0.3175 | -0.0076 | -2.34 | 0.321 | 0.3259 | 0.3155 | 790521 |
| 1728426600 | 0.3251 | 0.015 | 4.84 | 0.3101 | 0.3307 | 0.3 | 1594976 |
| 1728340200 | 0.3101 | -0.0115 | -3.58 | 0.336 | 0.336 | 0.3101 | 1127247 |
| 1728081000 | 0.3216 | -0.0073 | -2.22 | 0.3289 | 0.336 | 0.3215 | 1220045 |
| 1727994600 | 0.3289 | -0.0092 | -2.72 | 0.3381 | 0.34 | 0.3253 | 649357 |
| 1727908200 | 0.3381 | -0.004 | -1.17 | 0.3448 | 0.3448 | 0.3331 | 266239 |
| 1727821800 | 0.3421 | 0.0106 | 3.20 | 0.33 | 0.3448 | 0.33 | 592982 |
| 1727735400 | 0.3315 | -0.0007 | -0.21 | 0.33 | 0.3379 | 0.3284 | 1094958 |
| 1727476200 | 0.3322 | -0.0103 | -3.01 | 0.3424 | 0.3439999 | 0.331 | 679435 |
| 1727389800 | 0.3425 | 0.0123 | 3.73 | 0.332 | 0.3425 | 0.33 | 901384 |
| 1727303400 | 0.3302 | -0.0069 | -2.05 | 0.3489 | 0.3489 | 0.3302 | 787388 |
| 1727217000 | 0.3371 | 0.0008 | 0.24 | 0.3352 | 0.3497 | 0.3352 | 639436 |
| 1727130600 | 0.3363 | -0.0037 | -1.09 | 0.34 | 0.3409 | 0.3352 | 456353 |
| 1726871400 | 0.34 | -0.0079 | -2.27 | 0.3525 | 0.3525 | 0.34 | 633280 |
| 1726785000 | 0.3479 | -0.0101 | -2.82 | 0.356 | 0.359 | 0.34 | 1313674 |
| 1726698600 | 0.358 | 0.0005 | 0.14 | 0.3557 | 0.36 | 0.353 | 240095 |
| 1726612200 | 0.3575 | -0.0119 | -3.22 | 0.37 | 0.3724 | 0.3575 | 508758 |
| 1726525800 | 0.3694 | 0.0158 | 4.47 | 0.3525 | 0.37 | 0.3525 | 1129148 |
| 1726266600 | 0.3536 | -0.0008 | -0.23 | 0.3565 | 0.3638 | 0.3535 | 738220 |
| 1726180200 | 0.3544 | 0.0135 | 3.96 | 0.3474999 | 0.3544 | 0.3419 | 526876 |
| 1726093800 | 0.3409 | -0.0088 | -2.52 | 0.3439999 | 0.3497 | 0.3352 | 417191 |
| 1726007400 | 0.3497 | 0.0007 | 0.20 | 0.35 | 0.35 | 0.3331 | 673075 |
| 1725921000 | 0.349 | 0.0192 | 5.82 | 0.3327 | 0.3524 | 0.327 | 1418271 |
| 1725661800 | 0.3298 | 0.003635 | 1.11 | 0.3323999 | 0.3331 | 0.3225 | 498885 |
| 1725575400 | 0.326165 | 0.005165 | 1.61 | 0.333 | 0.3347 | 0.3216 | 912642 |
| 1725489000 | 0.321 | -0.019 | -5.59 | 0.3369 | 0.34 | 0.313 | 1753648 |
| 1725402600 | 0.34 | -0.0069 | -1.99 | 0.35 | 0.35 | 0.34 | 620416 |
| 1725057000 | 0.3469 | -0.0081 | -2.28 | 0.3648 | 0.3648 | 0.3425 | 614789 |
| 1724970600 | 0.355 | -0.0038 | -1.06 | 0.3676 | 0.3676 | 0.3531 | 628981 |
| 1724884200 | 0.3588 | -0.0038 | -1.05 | 0.3698 | 0.3736 | 0.356 | 599313 |
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
