Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -10 | 0.06 | 0.075 | 0.053 | 11964093 | 0.06006002 | DE |
| 4 | -0.033 | -37.9310344828 | 0.087 | 0.11 | 0.053 | 14118098 | 0.0808642 | DE |
| 12 | 0.034 | 170 | 0.02 | 0.11 | 0.019 | 5751441 | 0.07617253 | DE |
| 26 | 0.017 | 45.9459459459 | 0.037 | 0.11 | 0.017 | 3464870 | 0.07118488 | DE |
| 52 | 0.017 | 45.9459459459 | 0.037 | 0.11 | 0.017 | 3464870 | 0.07118488 | DE |
| 156 | 0.017 | 45.9459459459 | 0.037 | 0.11 | 0.017 | 3464870 | 0.07118488 | DE |
| 260 | 0.017 | 45.9459459459 | 0.037 | 0.11 | 0.017 | 3464870 | 0.07118488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.057 | -0.003 | -5.00 | 0.064 | 0.066 | 0.055 | 10159479 |
| 1732252500 | 0.06 | 0.002 | 3.45 | 0.065 | 0.075 | 0.06 | 24657491 |
| 1732166100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732079700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731993300 | 0.058 | -0.005 | -7.94 | 0.062 | 0.063 | 0.053 | 6310025 |
| 1731906900 | 0.063 | 0.001 | 1.61 | 0.06 | 0.069 | 0.06 | 4924764 |
| 1731647700 | 0.062 | -0.004 | -6.06 | 0.065 | 0.068 | 0.061 | 3946716 |
| 1731561300 | 0.066 | -0.013 | -16.46 | 0.08 | 0.08 | 0.066 | 7378364 |
| 1731474900 | 0.079 | -0.005 | -5.95 | 0.084 | 0.0859999 | 0.078 | 2938308 |
| 1731388500 | 0.084 | -0.009 | -9.68 | 0.094 | 0.096 | 0.084 | 7807195 |
| 1731302100 | 0.093 | -0.006 | -6.06 | 0.105 | 0.105 | 0.093 | 9375148 |
| 1731042900 | 0.099 | 0.008 | 8.79 | 0.089 | 0.1024999 | 0.088 | 8479732 |
| 1730956500 | 0.091 | -0.005 | -5.21 | 0.092 | 0.096 | 0.0859999 | 4764267 |
| 1730870100 | 0.096 | -0.009 | -8.57 | 0.11 | 0.11 | 0.092 | 13482886 |
| 1730783700 | 0.105 | 0.0085 | 8.81 | 0.095 | 0.1075 | 0.092 | 16407652 |
| 1730697300 | 0.0965 | 0.0085 | 9.66 | 0.09 | 0.1 | 0.0859999 | 23247398 |
| 1730438100 | 0.088 | 0.008 | 10.00 | 0.079 | 0.089 | 0.078 | 6331571 |
| 1730351700 | 0.08 | -0.003 | -3.61 | 0.0859999 | 0.09 | 0.079 | 15322607 |
| 1730265300 | 0.083 | 0.006 | 7.79 | 0.077 | 0.0864999 | 0.076 | 9748019 |
| 1730178900 | 0.077 | 0.001 | 1.32 | 0.079 | 0.084 | 0.075 | 12574340 |
| 1730092500 | 0.076 | 0.029 | 61.70 | 0.0869999 | 0.11 | 0.075 | 76429273 |
| 1729833300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1729746900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1729660500 | 0.047 | 0.002 | 4.44 | 0.046 | 0.047 | 0.044 | 644654 |
| 1729574100 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 595757 |
| 1729487700 | 0.044 | 0.0010001 | 2.33 | 0.0429999 | 0.044 | 0.042 | 1632250 |
| 1729228500 | 0.0429999 | 0.0069999 | 19.44 | 0.037 | 0.044 | 0.037 | 1162240 |
| 1729142100 | 0.036 | -0.003 | -7.69 | 0.04 | 0.04 | 0.035 | 2135154 |
| 1729055700 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.038 | 2179378 |
| 1728969300 | 0.038 | -0.001 | -2.56 | 0.037 | 0.038 | 0.037 | 344070 |
| 1728882900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1728623700 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 640692 |
| 1728537300 | 0.04 | 0.004 | 11.11 | 0.037 | 0.04 | 0.037 | 251072 |
| 1728450900 | 0.036 | 0.006 | 20.00 | 0.035 | 0.036 | 0.035 | 920398 |
| 1728364500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728278100 | 0.03 | -0.004 | -11.76 | 0.035 | 0.035 | 0.03 | 641984 |
| 1728022500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 1245680 |
| 1727936100 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.034 | 1069605 |
| 1727849700 | 0.034 | 0.005 | 17.24 | 0.029 | 0.034 | 0.029 | 635351 |
| 1727763300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 789078 |
| 1727676900 | 0.029 | -0.002 | -6.45 | 0.029 | 0.031 | 0.025 | 591710 |
| 1727417700 | 0.031 | -0.002 | -6.06 | 0.031 | 0.031 | 0.031 | 130000 |
| 1727331300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727244900 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 37728 |
| 1727158500 | 0.034 | 0 | 0.00 | 0.034 | 0.035 | 0.033 | 523150 |
| 1727072100 | 0.034 | 0.002 | 6.25 | 0.032 | 0.035 | 0.031 | 970891 |
| 1726812900 | 0.032 | -0.001 | -3.03 | 0.033 | 0.036 | 0.029 | 2916194 |
| 1726726500 | 0.033 | 0.012 | 57.14 | 0.021 | 0.033 | 0.02 | 2359556 |
| 1726640100 | 0.021 | 0.002 | 10.53 | 0.019 | 0.023 | 0.019 | 1983889 |
| 1726553700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726467300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726208100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726121700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726035300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725948900 | 0.019 | -0.003 | -13.64 | 0.02 | 0.02 | 0.019 | 653528 |
| 1725862500 | 0.022 | 0.002 | 10.00 | 0.021 | 0.022 | 0.021 | 388019 |
| 1725603300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 251673 |
| 1725516900 | 0.02 | 0.001 | 5.26 | 0.02 | 0.021 | 0.019 | 1272816 |
| 1725430500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 129000 |
| 1725344100 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 143171 |
| 1725257700 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 416157 |
| 1724998500 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 286252 |
| 1724912100 | 0.02 | 0.003 | 17.65 | 0.019 | 0.02 | 0.019 | 866240 |
| 1724825700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1724739300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 89755 |
| 1724652900 | 0.017 | -0.002 | -10.53 | 0.018 | 0.018 | 0.017 | 679252 |
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
