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 | -0.05 | -13.5135135135 | 0.37 | 0.37 | 0.325 | 9884 | 0.3401724 | DE |
| 4 | -0.03 | -8.57142857143 | 0.35 | 0.37 | 0.325 | 11977 | 0.33742338 | DE |
| 12 | 0.05 | 18.5185185185 | 0.27 | 0.41 | 0.2275 | 39270 | 0.32188627 | DE |
| 26 | 0.1 | 45.4545454545 | 0.22 | 0.41 | 0.2 | 39820 | 0.29074894 | DE |
| 52 | 0.14 | 77.7777777778 | 0.18 | 0.41 | 0.175 | 41696 | 0.26057184 | DE |
| 156 | 0.09 | 39.1304347826 | 0.23 | 0.41 | 0.135 | 40957 | 0.22952534 | DE |
| 260 | 0.09 | 39.1304347826 | 0.23 | 0.41 | 0.135 | 58794 | 0.22517827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 2500 |
| 1732684500 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 2400 |
| 1732598100 | 0.325 | -0.015 | -4.41 | 0.325 | 0.325 | 0.325 | 5588 |
| 1732511700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 1850 |
| 1732252500 | 0.33 | -0.04 | -10.81 | 0.36 | 0.36 | 0.33 | 27378 |
| 1732166100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 12204 |
| 1732079700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1731993300 | 0.37 | 0.03 | 8.82 | 0.365 | 0.37 | 0.365 | 14865 |
| 1731906900 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 5523 |
| 1731647700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731561300 | 0.325 | -0.01 | -2.99 | 0.325 | 0.325 | 0.325 | 5705 |
| 1731474900 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.325 | 26078 |
| 1731388500 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 16845 |
| 1731302100 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.335 | 2969 |
| 1731042900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 7830 |
| 1730956500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730870100 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 11442 |
| 1730783700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730697300 | 0.33 | -0.02 | -5.71 | 0.34 | 0.3425 | 0.33 | 34264 |
| 1730438100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 6090 |
| 1730351700 | 0.35 | -0.015 | -4.11 | 0.35 | 0.35 | 0.35 | 10606 |
| 1730265300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1730178900 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 30630 |
| 1730092500 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 1882 |
| 1729833300 | 0.34 | -0.01 | -2.86 | 0.32 | 0.34 | 0.32 | 16320 |
| 1729746900 | 0.35 | 0 | 0.00 | 0.315 | 0.35 | 0.31 | 36865 |
| 1729660500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729574100 | 0.35 | 0 | 0.00 | 0.33 | 0.355 | 0.325 | 19261 |
| 1729487700 | 0.35 | -0.01 | -2.78 | 0.34 | 0.35 | 0.33 | 73855 |
| 1729228500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1729142100 | 0.36 | 0 | 0.00 | 0.34 | 0.36 | 0.34 | 33000 |
| 1729055700 | 0.36 | 0.03 | 9.09 | 0.36 | 0.36 | 0.36 | 150000 |
| 1728969300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728882900 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.365 | 0.33 | 176595 |
| 1728623700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 489 |
| 1728537300 | 0.33 | -0.02 | -5.71 | 0.335 | 0.335 | 0.33 | 31244 |
| 1728450900 | 0.35 | -0.01 | -2.78 | 0.36 | 0.365 | 0.35 | 54377 |
| 1728364500 | 0.36 | -0.035 | -8.86 | 0.39 | 0.395 | 0.36 | 194521 |
| 1728278100 | 0.395 | 0.045 | 12.86 | 0.36 | 0.4099999 | 0.36 | 64610 |
| 1728022500 | 0.35 | 0.05 | 16.67 | 0.3 | 0.35 | 0.3 | 179148 |
| 1727936100 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3 | 0.28 | 67963 |
| 1727849700 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 1010 |
| 1727763300 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 57499 |
| 1727676900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1727417700 | 0.27 | 0 | 0.00 | 0.255 | 0.27 | 0.255 | 2822 |
| 1727331300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1727244900 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.255 | 35482 |
| 1727158500 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 20021 |
| 1727072100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1726812900 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 15741 |
| 1726726500 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 30231 |
| 1726640100 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 10620 |
| 1726553700 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1726467300 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 2406 |
| 1726208100 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.255 | 25228 |
| 1726121700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726035300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1725948900 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 3807 |
| 1725862500 | 0.265 | 0.02 | 8.16 | 0.245 | 0.27 | 0.245 | 38287 |
| 1725603300 | 0.245 | 0.01 | 4.26 | 0.245 | 0.245 | 0.245 | 13713 |
| 1725516900 | 0.235 | -0.03 | -11.32 | 0.27 | 0.2849999 | 0.2275 | 227178 |
| 1725430500 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.26 | 58722 |
| 1725344100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1725257700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1724998500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1724912100 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 61549 |
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
