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 | 0.0036 | 0.755667506297 | 0.4764 | 0.5149 | 0.425 | 56133 | 0.45843197 | CS |
| 4 | -0.051 | -9.60451977401 | 0.531 | 0.569 | 0.42 | 170543 | 0.4862926 | CS |
| 12 | -0.1 | -17.2413793103 | 0.58 | 0.595 | 0.42 | 114530 | 0.48334081 | CS |
| 26 | -0.2 | -29.4117647059 | 0.68 | 0.7002 | 0.42 | 73799 | 0.51221085 | CS |
| 52 | -0.19 | -28.3582089552 | 0.67 | 1.73 | 0.42 | 309582 | 0.92982036 | CS |
| 156 | -67.47 | -99.293598234 | 67.95 | 90.9 | 0.42 | 305197 | 28.74566194 | CS |
| 260 | -139.92 | -99.6581196581 | 140.4 | 307.35 | 0.42 | 515285 | 79.8878684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.508 | 0.038 | 8.09 | 0.48 | 0.5193 | 0.45 | 235197 |
| 1732577400 | 0.47 | 0.0095 | 2.06 | 0.4726 | 0.49 | 0.4505 | 49361 |
| 1732318200 | 0.4605 | 0.0001 | 0.02 | 0.4623 | 0.48 | 0.4482 | 44931 |
| 1732231800 | 0.4604 | 0.0072 | 1.59 | 0.4478 | 0.475 | 0.44 | 65466 |
| 1732145400 | 0.4532 | 0.003 | 0.67 | 0.45 | 0.4728 | 0.425 | 67512 |
| 1732059000 | 0.4502 | -0.0258 | -5.42 | 0.4764 | 0.49 | 0.45 | 53395 |
| 1731972600 | 0.476 | -0.014 | -2.86 | 0.5 | 0.5 | 0.46 | 40142 |
| 1731713400 | 0.49 | -0.0195 | -3.83 | 0.5 | 0.5193 | 0.47 | 66978 |
| 1731627000 | 0.5094999 | 0.0564999 | 12.47 | 0.451 | 0.52 | 0.45 | 163027 |
| 1731540600 | 0.453 | -0.045 | -9.04 | 0.452 | 0.4985 | 0.4382 | 259106 |
| 1731454200 | 0.498 | 0.028 | 5.96 | 0.47 | 0.52 | 0.4322 | 1084200 |
| 1731367800 | 0.47 | 0.03 | 6.82 | 0.425 | 0.47 | 0.4234 | 109546 |
| 1731108600 | 0.44 | -0.019 | -4.14 | 0.46 | 0.462 | 0.42 | 95195 |
| 1731022200 | 0.459 | 0.0139 | 3.12 | 0.455 | 0.47 | 0.44 | 70647 |
| 1730935800 | 0.4451 | -0.0049 | -1.09 | 0.4515 | 0.459899 | 0.44 | 66853 |
| 1730849400 | 0.45 | -0.01 | -2.17 | 0.4459 | 0.46 | 0.432 | 56707 |
| 1730763000 | 0.46 | 0.001 | 0.22 | 0.46 | 0.48 | 0.45 | 40409 |
| 1730500200 | 0.459 | -0.051 | -10.00 | 0.495 | 0.5023 | 0.44 | 258456 |
| 1730413800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.555 | 0.46 | 700595 |
| 1730327400 | 0.5 | -0.04 | -7.41 | 0.5381 | 0.54 | 0.4962 | 44554 |
| 1730241000 | 0.54 | 0.0001 | 0.02 | 0.531 | 0.5689999 | 0.53 | 73772 |
| 1730154600 | 0.5399 | -0.0201 | -3.59 | 0.555 | 0.555 | 0.521 | 28426 |
| 1729895400 | 0.56 | 0.0202001 | 3.74 | 0.56 | 0.5669999 | 0.5148 | 51494 |
| 1729809000 | 0.5397999 | 0.0123999 | 2.35 | 0.5276 | 0.5699 | 0.4901 | 192125 |
| 1729722600 | 0.5274 | 0.0204 | 4.02 | 0.4918 | 0.5565 | 0.4806 | 85478 |
| 1729636200 | 0.507 | -0.0129 | -2.48 | 0.48 | 0.5299 | 0.48 | 232159 |
| 1729549800 | 0.5199 | 0.0099 | 1.94 | 0.51 | 0.524393 | 0.48 | 145843 |
| 1729290600 | 0.51 | 0.08 | 18.60 | 0.51 | 0.595 | 0.4657 | 834984 |
| 1729204200 | 0.43 | -0.011 | -2.49 | 0.4467 | 0.46 | 0.43 | 1083550 |
| 1729117800 | 0.441 | -0.0123 | -2.71 | 0.4499 | 0.4774 | 0.44 | 44440 |
| 1729031400 | 0.4533 | 0.0133 | 3.02 | 0.44 | 0.48 | 0.44 | 58102 |
| 1728945000 | 0.44 | 0.004 | 0.92 | 0.44 | 0.47 | 0.44 | 39064 |
| 1728685800 | 0.436 | -0.0095 | -2.13 | 0.445 | 0.449999 | 0.4277 | 36626 |
| 1728599400 | 0.4455 | -0.0145 | -3.15 | 0.4514 | 0.4514 | 0.445 | 23609 |
| 1728513000 | 0.46 | 0.0002 | 0.04 | 0.445 | 0.47 | 0.445 | 8902 |
| 1728426600 | 0.4598 | 0.0038 | 0.83 | 0.4755 | 0.4755 | 0.445 | 8448 |
| 1728340200 | 0.456 | -0.0155 | -3.29 | 0.48 | 0.48 | 0.456 | 42982 |
| 1728081000 | 0.4715 | 0.0115 | 2.50 | 0.483 | 0.483 | 0.46 | 24780 |
| 1727994600 | 0.46 | 0.0089 | 1.97 | 0.459 | 0.483 | 0.452 | 27938 |
| 1727908200 | 0.4511 | 0.0012 | 0.27 | 0.4499 | 0.4611 | 0.4499 | 15857 |
| 1727821800 | 0.4499 | -0.0052 | -1.14 | 0.47 | 0.477938 | 0.44 | 37742 |
| 1727735400 | 0.4551 | -0.0149 | -3.17 | 0.45 | 0.47 | 0.4458 | 34397 |
| 1727476200 | 0.47 | 0 | 0.00 | 0.488 | 0.5 | 0.47 | 8742 |
| 1727389800 | 0.47 | 0 | 0.00 | 0.47 | 0.5 | 0.47 | 8523 |
| 1727303400 | 0.47 | -0.0148 | -3.05 | 0.4769 | 0.4802 | 0.47 | 16111 |
| 1727217000 | 0.4848 | 0.0245 | 5.32 | 0.4882 | 0.4999 | 0.461001 | 10601 |
| 1727130600 | 0.4603 | -0.0047 | -1.01 | 0.481 | 0.5 | 0.46 | 76795 |
| 1726871400 | 0.465 | -0.016 | -3.33 | 0.505 | 0.5199 | 0.465 | 28746 |
| 1726785000 | 0.481 | -0.011 | -2.24 | 0.4947 | 0.5145 | 0.48 | 39233 |
| 1726698600 | 0.492 | -0.05 | -9.23 | 0.545 | 0.545 | 0.492 | 33531 |
| 1726612200 | 0.542 | 0.0272 | 5.28 | 0.55 | 0.55 | 0.5201 | 13320 |
| 1726525800 | 0.5148 | 0.0038 | 0.74 | 0.5 | 0.5399 | 0.5 | 18000 |
| 1726266600 | 0.511 | -0.019 | -3.58 | 0.5669999 | 0.5699 | 0.5102 | 17848 |
| 1726180200 | 0.53 | -0.0027 | -0.51 | 0.546 | 0.546 | 0.53 | 4590 |
| 1726093800 | 0.5326999 | -0.0173 | -3.15 | 0.54 | 0.5775 | 0.5 | 64792 |
| 1726007400 | 0.55 | -0.012 | -2.14 | 0.5533 | 0.5533 | 0.535 | 5918 |
| 1725921000 | 0.562 | -0.0079 | -1.39 | 0.5699 | 0.5699 | 0.534501 | 15793 |
| 1725661800 | 0.5699 | 0.01945 | 3.53 | 0.5699999 | 0.5779 | 0.5505 | 6356 |
| 1725575400 | 0.55045 | 0.01215 | 2.26 | 0.5434 | 0.5799 | 0.52 | 7847 |
| 1725489000 | 0.5383 | -0.0347 | -6.06 | 0.5652 | 0.5652 | 0.5383 | 5418 |
| 1725402600 | 0.573 | 0.029 | 5.33 | 0.58 | 0.58 | 0.541 | 21847 |
| 1725057000 | 0.544 | 0 | 0.00 | 0.5429 | 0.5538 | 0.52 | 9345 |
| 1724970600 | 0.544 | 0.0235 | 4.51 | 0.5222 | 0.56 | 0.5003 | 11780 |
| 1724884200 | 0.5205 | -0.0304 | -5.52 | 0.55 | 0.55 | 0.5 | 24896 |
| 1724797800 | 0.5508999 | 0.0008999 | 0.16 | 0.585 | 0.585 | 0.51 | 83489 |
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
