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 | 0.005 | 1.69491525424 | 0.295 | 0.315 | 0.28 | 402263 | 0.29148449 | DE |
| 4 | 0.02 | 7.14285714286 | 0.28 | 0.315 | 0.28 | 403561 | 0.29717449 | DE |
| 12 | 0.02 | 7.14285714286 | 0.28 | 0.34 | 0.22 | 442937 | 0.28436428 | DE |
| 26 | -0.025 | -7.69230769231 | 0.325 | 0.34 | 0.22 | 263751 | 0.28424661 | DE |
| 52 | -0.22 | -42.3076923077 | 0.52 | 0.525 | 0.22 | 157951 | 0.29385439 | DE |
| 156 | -0.6 | -66.6666666667 | 0.9 | 0.945 | 0.22 | 81984 | 0.43714263 | DE |
| 260 | 0.235 | 361.538461538 | 0.065 | 0.945 | 0.064 | 291157 | 0.162186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.295 | 0.005 | 1.72 | 0.295 | 0.305 | 0.2849999 | 576390 |
| 1732770900 | 0.29 | 0 | 0.00 | 0.3 | 0.315 | 0.29 | 769224 |
| 1732684500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 518250 |
| 1732598100 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.28 | 126687 |
| 1732511700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2824999 | 20764 |
| 1732252500 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 187742 |
| 1732166100 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.2849999 | 131875 |
| 1732079700 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 752714 |
| 1731993300 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 245770 |
| 1731906900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 242143 |
| 1731647700 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 163171 |
| 1731561300 | 0.295 | -0.01 | -3.28 | 0.3 | 0.3 | 0.295 | 496325 |
| 1731474900 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 88989 |
| 1731388500 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.29 | 273349 |
| 1731302100 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 56329 |
| 1731042900 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.295 | 352302 |
| 1730956500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 179287 |
| 1730870100 | 0.3 | 0 | 0.00 | 0.295 | 0.305 | 0.295 | 1181096 |
| 1730783700 | 0.3 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 1531982 |
| 1730697300 | 0.3 | 0.02 | 7.14 | 0.28 | 0.305 | 0.28 | 176822 |
| 1730438100 | 0.28 | -0.025 | -8.20 | 0.3 | 0.31 | 0.28 | 1086584 |
| 1730351700 | 0.305 | 0.025 | 8.93 | 0.2849999 | 0.31 | 0.25 | 676247 |
| 1730265300 | 0.28 | 0.045 | 19.15 | 0.23 | 0.28 | 0.22 | 11087176 |
| 1730178900 | 0.235 | -0.09 | -27.69 | 0.28 | 0.28 | 0.22 | 1444447 |
| 1730092500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729833300 | 0.325 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 33994 |
| 1729746900 | 0.325 | 0.035 | 12.07 | 0.3 | 0.335 | 0.3 | 261968 |
| 1729660500 | 0.29 | 0 | 0.00 | 0.29 | 0.2925 | 0.29 | 197358 |
| 1729574100 | 0.29 | 0.015 | 5.45 | 0.2849999 | 0.29 | 0.2849999 | 68856 |
| 1729487700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 4352 |
| 1729228500 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1729142100 | 0.275 | -0.01 | -3.51 | 0.275 | 0.275 | 0.275 | 1000 |
| 1729055700 | 0.2849999 | 0.0074999 | 2.70 | 0.275 | 0.29 | 0.275 | 27425 |
| 1728969300 | 0.2775 | -0.0075 | -2.63 | 0.28 | 0.28 | 0.27 | 91318 |
| 1728882900 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 7072 |
| 1728623700 | 0.28 | 0.015 | 5.66 | 0.275 | 0.28 | 0.275 | 17706 |
| 1728537300 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 3068 |
| 1728450900 | 0.27 | -0.015 | -5.26 | 0.265 | 0.27 | 0.265 | 5676 |
| 1728364500 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 9320 |
| 1728278100 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.26 | 63135 |
| 1728022500 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 30845 |
| 1727936100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 3000 |
| 1727849700 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 42904 |
| 1727763300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1727676900 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 38 |
| 1727417700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1727331300 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 10082 |
| 1727244900 | 0.27 | 0.015 | 5.88 | 0.27 | 0.27 | 0.27 | 2000 |
| 1727158500 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 21608 |
| 1727072100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 1114 |
| 1726812900 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.26 | 22177 |
| 1726726500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1726640100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1726553700 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.27 | 12877 |
| 1726467300 | 0.2849999 | 0.0199999 | 7.55 | 0.265 | 0.2849999 | 0.265 | 5498 |
| 1726208100 | 0.265 | -0.02 | -7.02 | 0.275 | 0.28 | 0.265 | 78034 |
| 1726121700 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 3717 |
| 1726035300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1725948900 | 0.275 | -0.005 | -1.79 | 0.265 | 0.28 | 0.265 | 51383 |
| 1725862500 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2849999 | 0.275 | 32475 |
| 1725603300 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 46770 |
| 1725516900 | 0.275 | -0.005 | -1.79 | 0.26 | 0.275 | 0.26 | 8754 |
| 1725430500 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 56581 |
| 1725344100 | 0.265 | -0.02 | -7.02 | 0.265 | 0.27 | 0.265 | 12664 |
| 1725257700 | 0.2849999 | 0.0249999 | 9.62 | 0.2849999 | 0.2849999 | 0.2849999 | 29225 |
| 1724998500 | 0.26 | -0.005 | -1.89 | 0.265 | 0.27 | 0.26 | 133576 |
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
