Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 2.12765957447 | 0.047 | 0.052 | 0.045 | 9613452 | 0.0474061 | DE |
| 4 | 0 | 0 | 0.048 | 0.08 | 0.045 | 7762948 | 0.0576273 | DE |
| 12 | 0.012 | 33.3333333333 | 0.036 | 0.08 | 0.035 | 4521195 | 0.05212131 | DE |
| 26 | -0.014 | -22.5806451613 | 0.062 | 0.08 | 0.035 | 2725795 | 0.05111529 | DE |
| 52 | -0.028 | -36.8421052632 | 0.076 | 0.095 | 0.035 | 2212503 | 0.05828791 | DE |
| 156 | -0.077 | -61.6 | 0.125 | 0.145 | 0.035 | 2547361 | 0.08262025 | DE |
| 260 | -0.067 | -58.2608695652 | 0.115 | 0.15 | 0.023 | 2760274 | 0.0747717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.049 | 0.002 | 4.26 | 0.049 | 0.0509999 | 0.047 | 6366127 |
| 1732598100 | 0.047 | -0.003 | -6.00 | 0.0509999 | 0.052 | 0.047 | 10871892 |
| 1732511700 | 0.05 | 0.003 | 6.38 | 0.048 | 0.05 | 0.047 | 8780506 |
| 1732252500 | 0.047 | 0.002 | 4.44 | 0.045 | 0.048 | 0.045 | 12271876 |
| 1732166100 | 0.045 | -0.003 | -6.25 | 0.047 | 0.048 | 0.045 | 9776859 |
| 1732079700 | 0.048 | -0.006 | -11.11 | 0.055 | 0.055 | 0.048 | 9666328 |
| 1731993300 | 0.054 | -0.003 | -5.26 | 0.057 | 0.058 | 0.054 | 4559332 |
| 1731906900 | 0.057 | 0 | 0.00 | 0.058 | 0.0585 | 0.057 | 2716034 |
| 1731647700 | 0.057 | -0.014 | -19.72 | 0.065 | 0.065 | 0.055 | 12762842 |
| 1731561300 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1731474900 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1731388500 | 0.0709999 | -0.008 | -10.13 | 0.075 | 0.077 | 0.069 | 13388260 |
| 1731302100 | 0.079 | 0.015 | 23.44 | 0.065 | 0.08 | 0.065 | 19702292 |
| 1731042900 | 0.064 | 0.007 | 12.28 | 0.056 | 0.067 | 0.056 | 10182315 |
| 1730956500 | 0.057 | 0.002 | 3.64 | 0.055 | 0.057 | 0.055 | 2000941 |
| 1730870100 | 0.055 | 0.001 | 1.85 | 0.057 | 0.057 | 0.055 | 814329 |
| 1730783700 | 0.054 | -0.002 | -3.57 | 0.058 | 0.058 | 0.053 | 3023224 |
| 1730697300 | 0.056 | 0.01 | 21.74 | 0.05 | 0.058 | 0.05 | 10826200 |
| 1730438100 | 0.046 | -0.001 | -2.13 | 0.047 | 0.048 | 0.046 | 919056 |
| 1730351700 | 0.047 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 1104642 |
| 1730265300 | 0.047 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 898319 |
| 1730178900 | 0.047 | -0.001 | -2.08 | 0.049 | 0.0509999 | 0.047 | 1814921 |
| 1730092500 | 0.048 | -0.002 | -4.00 | 0.0509999 | 0.0509999 | 0.047 | 2527570 |
| 1729833300 | 0.05 | 0.002 | 4.17 | 0.05 | 0.0509999 | 0.049 | 3719456 |
| 1729746900 | 0.048 | 0.002 | 4.35 | 0.048 | 0.049 | 0.048 | 4248202 |
| 1729660500 | 0.046 | 0.0030001 | 6.98 | 0.045 | 0.047 | 0.045 | 2839900 |
| 1729574100 | 0.0429999 | -0.002 | -4.44 | 0.044 | 0.045 | 0.0429999 | 2396335 |
| 1729487700 | 0.045 | 0.001 | 2.27 | 0.044 | 0.048 | 0.044 | 4925742 |
| 1729228500 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 2368588 |
| 1729142100 | 0.044 | 0.002 | 4.76 | 0.046 | 0.046 | 0.042 | 9679858 |
| 1729055700 | 0.042 | -0.001 | -2.33 | 0.044 | 0.044 | 0.041 | 3038292 |
| 1728969300 | 0.0429999 | 0.0019999 | 4.88 | 0.042 | 0.0429999 | 0.042 | 2958163 |
| 1728882900 | 0.041 | 0.001 | 2.50 | 0.041 | 0.042 | 0.0405 | 3973825 |
| 1728623700 | 0.04 | -0.0015 | -3.61 | 0.041 | 0.0429999 | 0.039 | 9061772 |
| 1728537300 | 0.0415 | -0.001 | -2.35 | 0.042 | 0.0429999 | 0.04 | 6861001 |
| 1728450900 | 0.0425 | -0.0095 | -18.27 | 0.046 | 0.047 | 0.042 | 12129066 |
| 1728364500 | 0.052 | -0.003 | -5.45 | 0.055 | 0.055 | 0.0509999 | 1129026 |
| 1728278100 | 0.055 | 0.007 | 14.58 | 0.049 | 0.055 | 0.0485 | 3183844 |
| 1728022500 | 0.048 | -0.009 | -15.79 | 0.052 | 0.052 | 0.047 | 3340479 |
| 1727936100 | 0.057 | 0.003 | 5.56 | 0.056 | 0.057 | 0.053 | 2136490 |
| 1727849700 | 0.054 | 0 | 0.00 | 0.06 | 0.065 | 0.0535 | 9935350 |
| 1727763300 | 0.054 | 0.016 | 42.11 | 0.039 | 0.054 | 0.039 | 11233391 |
| 1727676900 | 0.038 | 0.001 | 2.70 | 0.038 | 0.039 | 0.038 | 616304 |
| 1727417700 | 0.037 | 0 | 0.00 | 0.038 | 0.0385 | 0.037 | 334261 |
| 1727331300 | 0.037 | 0 | 0.00 | 0.039 | 0.039 | 0.037 | 1161559 |
| 1727244900 | 0.037 | 0.001 | 2.78 | 0.038 | 0.038 | 0.036 | 558851 |
| 1727158500 | 0.036 | -0.002 | -5.26 | 0.037 | 0.038 | 0.036 | 202325 |
| 1727072100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.036 | 211560 |
| 1726812900 | 0.038 | 0.002 | 5.56 | 0.037 | 0.039 | 0.036 | 401407 |
| 1726726500 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.035 | 2064512 |
| 1726640100 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.036 | 788622 |
| 1726553700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.036 | 1359852 |
| 1726467300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 669729 |
| 1726208100 | 0.04 | 0.0025 | 6.67 | 0.038 | 0.04 | 0.038 | 2577356 |
| 1726121700 | 0.0375 | 0.0005 | 1.35 | 0.038 | 0.038 | 0.037 | 568351 |
| 1726035300 | 0.037 | 0 | 0.00 | 0.037 | 0.038 | 0.036 | 629518 |
| 1725948900 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 333922 |
| 1725862500 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.037 | 158709 |
| 1725603300 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.037 | 812057 |
| 1725516900 | 0.038 | 0.002 | 5.56 | 0.036 | 0.038 | 0.036 | 756075 |
| 1725430500 | 0.036 | -0.003 | -7.69 | 0.037 | 0.037 | 0.036 | 2523082 |
| 1725344100 | 0.039 | 0 | 0.00 | 0.039 | 0.0395 | 0.037 | 1873526 |
| 1725257700 | 0.039 | 0.0005 | 1.30 | 0.039 | 0.04 | 0.039 | 868898 |
| 1724998500 | 0.0385 | -0.0005 | -1.28 | 0.038 | 0.039 | 0.038 | 857905 |
| 1724912100 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 184328 |
| 1724825700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 180060 |
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
