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 | -0.025 | -2.5 | 1 | 1.005 | 0.965 | 177578 | 0.98350744 | DE |
| 4 | -0.075 | -7.14285714286 | 1.05 | 1.07 | 0.965 | 180699 | 1.0137923 | DE |
| 12 | 0.055 | 5.97826086957 | 0.92 | 1.095 | 0.91 | 338939 | 1.022896 | DE |
| 26 | 0.02 | 2.0942408377 | 0.955 | 1.095 | 0.895 | 378890 | 0.9690593 | DE |
| 52 | 0.14 | 16.7664670659 | 0.835 | 1.095 | 0.785 | 370430 | 0.91505591 | DE |
| 156 | -0.135 | -12.1621621622 | 1.11 | 1.14 | 0.735 | 297795 | 0.90775001 | DE |
| 260 | -0.08 | -7.58293838863 | 1.055 | 1.395 | 0.735 | 295947 | 0.99457345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.98 | -0.01 | -1.01 | 0.98 | 0.98 | 0.975 | 35301 |
| 1732684500 | 0.99 | 0.02 | 2.06 | 0.98 | 1.0049999 | 0.98 | 246971 |
| 1732598100 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.97 | 174683 |
| 1732511700 | 0.97 | -0.01 | -1.02 | 0.985 | 0.985 | 0.97 | 155696 |
| 1732252500 | 0.98 | -0.02 | -2.00 | 0.995 | 0.995 | 0.975 | 113125 |
| 1732166100 | 1 | 0.025 | 2.56 | 1 | 1 | 0.985 | 197415 |
| 1732079700 | 0.975 | -0.02 | -2.01 | 1 | 1 | 0.975 | 199848 |
| 1731993300 | 0.995 | 0.005 | 0.51 | 1 | 1.01 | 0.985 | 304272 |
| 1731906900 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.985 | 193720 |
| 1731647700 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.99 | 112537 |
| 1731561300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.99 | 173457 |
| 1731474900 | 1 | -0.04 | -3.85 | 1.025 | 1.025 | 1 | 165103 |
| 1731388500 | 1.04 | 0.01 | 0.48 | 1.035 | 1.04 | 1.03 | 190270 |
| 1731302100 | 1.035 | -0.03 | -2.36 | 1.05 | 1.05 | 1.03 | 200941 |
| 1731042900 | 1.06 | 0.01 | 0.95 | 1.065 | 1.07 | 1.055 | 253565 |
| 1730956500 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 118875 |
| 1730870100 | 1.05 | 0 | 0.00 | 1.05 | 1.055 | 1.05 | 311115 |
| 1730783700 | 1.05 | 0.01 | 0.72 | 1.04 | 1.05 | 1.04 | 200930 |
| 1730697300 | 1.0425 | -0 | -0.24 | 1.04 | 1.045 | 1.04 | 125328 |
| 1730438100 | 1.045 | -0.01 | -0.48 | 1.045 | 1.045 | 1.04 | 171720 |
| 1730351700 | 1.05 | -0.01 | -0.47 | 1.05 | 1.05 | 1.05 | 4411 |
| 1730265300 | 1.055 | 0 | 0.00 | 1.06 | 1.06 | 1.055 | 316507 |
| 1730178900 | 1.055 | 0 | 0.00 | 1.06 | 1.06 | 1.055 | 187208 |
| 1730092500 | 1.055 | 0 | 0.48 | 1.055 | 1.055 | 1.05 | 65763 |
| 1729833300 | 1.05 | -0.01 | -0.47 | 1.055 | 1.06 | 1.05 | 478761 |
| 1729746900 | 1.055 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 270322 |
| 1729660500 | 1.055 | 0 | 0.48 | 1.06 | 1.06 | 1.05 | 164306 |
| 1729574100 | 1.05 | 0 | 0.00 | 1.05 | 1.055 | 1.045 | 245328 |
| 1729487700 | 1.05 | 0.01 | 0.96 | 1.055 | 1.06 | 1.045 | 465154 |
| 1729228500 | 1.04 | -0.01 | -0.95 | 1.045 | 1.05 | 1.04 | 264432 |
| 1729142100 | 1.05 | 0.01 | 0.48 | 1.06 | 1.07 | 1.05 | 258790 |
| 1729055700 | 1.045 | -0.02 | -1.88 | 1.05 | 1.05 | 1.045 | 225915 |
| 1728969300 | 1.065 | 0.01 | 0.95 | 1.065 | 1.065 | 1.065 | 100002 |
| 1728882900 | 1.055 | -0.01 | -0.47 | 1.065 | 1.07 | 1.05 | 371810 |
| 1728623700 | 1.06 | -0.01 | -0.47 | 1.065 | 1.065 | 1.05 | 326819 |
| 1728537300 | 1.065 | 0.02 | 1.91 | 1.055 | 1.065 | 1.05 | 354910 |
| 1728450900 | 1.045 | -0.02 | -1.88 | 1.06 | 1.06 | 1.04 | 491998 |
| 1728364500 | 1.065 | -0.01 | -0.93 | 1.09 | 1.095 | 1.045 | 1390184 |
| 1728278100 | 1.075 | 0.01 | 1.42 | 1.07 | 1.085 | 1.07 | 954035 |
| 1728022500 | 1.06 | 0.01 | 0.47 | 1.06 | 1.0625 | 1.05 | 369586 |
| 1727936100 | 1.055 | -0.01 | -0.47 | 1.06 | 1.07 | 1.05 | 971204 |
| 1727849700 | 1.06 | 0.03 | 2.91 | 1.04 | 1.07 | 1.025 | 1899523 |
| 1727763300 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.025 | 280180 |
| 1727676900 | 1.04 | 0.02 | 1.96 | 1.035 | 1.04 | 1.03 | 452053 |
| 1727417700 | 1.02 | 0.04 | 4.08 | 1.01 | 1.025 | 1.01 | 1065215 |
| 1727331300 | 0.98 | 0.005 | 0.51 | 0.98 | 0.985 | 0.97 | 650028 |
| 1727244900 | 0.975 | 0.03 | 3.17 | 0.97 | 0.98 | 0.97 | 1623379 |
| 1727158500 | 0.945 | 0.01 | 1.07 | 0.94 | 0.945 | 0.94 | 191815 |
| 1727072100 | 0.935 | 0 | 0.00 | 0.935 | 0.945 | 0.935 | 260156 |
| 1726812900 | 0.935 | 0.005 | 0.54 | 0.935 | 0.94 | 0.935 | 251583 |
| 1726726500 | 0.93 | 0.005 | 0.54 | 0.925 | 0.935 | 0.925 | 246315 |
| 1726640100 | 0.925 | -0.005 | -0.54 | 0.93 | 0.93 | 0.925 | 193877 |
| 1726553700 | 0.93 | -0.005 | -0.53 | 0.93 | 0.935 | 0.93 | 144046 |
| 1726467300 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.93 | 212036 |
| 1726208100 | 0.935 | 0.005 | 0.54 | 0.93 | 0.935 | 0.925 | 109330 |
| 1726121700 | 0.93 | 0.005 | 0.54 | 0.93 | 0.935 | 0.93 | 187353 |
| 1726035300 | 0.925 | 0 | 0.00 | 0.92 | 0.93 | 0.92 | 167764 |
| 1725948900 | 0.925 | 0.01 | 1.09 | 0.92 | 0.925 | 0.92 | 226248 |
| 1725862500 | 0.915 | -0.015 | -1.61 | 0.915 | 0.915 | 0.915 | 10763 |
| 1725603300 | 0.93 | 0.005 | 0.54 | 0.925 | 0.93 | 0.91 | 185117 |
| 1725516900 | 0.925 | -0.005 | -0.54 | 0.92 | 0.925 | 0.92 | 92545 |
| 1725430500 | 0.93 | 0 | 0.00 | 0.925 | 0.93 | 0.92 | 368113 |
| 1725344100 | 0.93 | -0.005 | -0.53 | 0.93 | 0.93 | 0.93 | 30126 |
| 1725257700 | 0.935 | 0.005 | 0.54 | 0.935 | 0.935 | 0.93 | 210824 |
| 1724998500 | 0.93 | 0 | 0.00 | 0.93 | 0.935 | 0.925 | 676590 |
| 1724912100 | 0.93 | -0.01 | -1.06 | 0.925 | 0.93 | 0.925 | 156013 |
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
