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 | -0.003 | -5.88235294118 | 0.051 | 0.051 | 0.043 | 682965 | 0.04686159 | DE |
| 4 | -0.017 | -26.1538461538 | 0.065 | 0.07 | 0.043 | 636742 | 0.05458207 | DE |
| 12 | -0.057 | -54.2857142857 | 0.105 | 0.12 | 0.043 | 704312 | 0.07331035 | DE |
| 26 | -0.152 | -76 | 0.2 | 0.225 | 0.043 | 524562 | 0.10020835 | DE |
| 52 | -0.127 | -72.5714285714 | 0.175 | 0.255 | 0.043 | 560789 | 0.14706748 | DE |
| 156 | -0.187 | -79.5744680851 | 0.235 | 0.435 | 0.043 | 517066 | 0.1970664 | DE |
| 260 | -0.157 | -76.5853658537 | 0.205 | 0.435 | 0.043 | 498669 | 0.2018768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.05 | 0.006 | 13.64 | 0.044 | 0.05 | 0.044 | 619475 |
| 1732770900 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.0429999 | 368025 |
| 1732684500 | 0.0429999 | -0.004 | -8.51 | 0.046 | 0.048 | 0.0429999 | 306753 |
| 1732598100 | 0.047 | 0 | 0.00 | 0.046 | 0.0509999 | 0.045 | 1799303 |
| 1732511700 | 0.047 | -0.002 | -4.08 | 0.0509999 | 0.0509999 | 0.047 | 321268 |
| 1732252500 | 0.049 | -0.003 | -5.77 | 0.0509999 | 0.0509999 | 0.048 | 773522 |
| 1732166100 | 0.052 | 0 | 0.00 | 0.053 | 0.053 | 0.0509999 | 290111 |
| 1732079700 | 0.052 | -0.003 | -5.45 | 0.054 | 0.06 | 0.05 | 2899467 |
| 1731993300 | 0.055 | -0.002 | -3.51 | 0.057 | 0.057 | 0.053 | 588228 |
| 1731906900 | 0.057 | 0.002 | 3.64 | 0.055 | 0.057 | 0.053 | 552579 |
| 1731647700 | 0.055 | 0 | 0.00 | 0.057 | 0.059 | 0.055 | 132975 |
| 1731561300 | 0.055 | -0.004 | -6.78 | 0.058 | 0.058 | 0.054 | 405814 |
| 1731474900 | 0.059 | -0.004 | -6.35 | 0.063 | 0.063 | 0.059 | 511946 |
| 1731388500 | 0.063 | -0.005 | -7.35 | 0.068 | 0.068 | 0.063 | 888988 |
| 1731302100 | 0.068 | 0.001 | 1.49 | 0.067 | 0.069 | 0.067 | 215164 |
| 1731042900 | 0.067 | -0.001 | -1.47 | 0.068 | 0.069 | 0.067 | 678670 |
| 1730956500 | 0.068 | 0.003 | 4.62 | 0.07 | 0.07 | 0.068 | 308351 |
| 1730870100 | 0.065 | -0.001 | -1.52 | 0.066 | 0.066 | 0.064 | 259549 |
| 1730783700 | 0.066 | 0.001 | 1.54 | 0.066 | 0.066 | 0.062 | 722352 |
| 1730697300 | 0.065 | -0.001 | -1.52 | 0.065 | 0.065 | 0.065 | 92297 |
| 1730438100 | 0.066 | -0.006 | -8.33 | 0.07 | 0.07 | 0.063 | 1583367 |
| 1730351700 | 0.072 | -0.002 | -2.70 | 0.072 | 0.073 | 0.072 | 373892 |
| 1730265300 | 0.074 | 0 | 0.00 | 0.073 | 0.075 | 0.0709999 | 731357 |
| 1730178900 | 0.074 | -0.003 | -3.90 | 0.077 | 0.077 | 0.074 | 360138 |
| 1730092500 | 0.077 | 0.002 | 2.67 | 0.075 | 0.079 | 0.075 | 821176 |
| 1729833300 | 0.075 | -0.001 | -1.32 | 0.076 | 0.078 | 0.075 | 751334 |
| 1729746900 | 0.076 | -0.004 | -5.00 | 0.081 | 0.081 | 0.076 | 473533 |
| 1729660500 | 0.08 | -0.006 | -6.98 | 0.084 | 0.084 | 0.078 | 3525050 |
| 1729574100 | 0.0859999 | 0.0039999 | 4.88 | 0.082 | 0.09 | 0.08 | 1579313 |
| 1729487700 | 0.082 | 0.003 | 3.80 | 0.082 | 0.082 | 0.08 | 1875529 |
| 1729228500 | 0.079 | 0.004 | 5.33 | 0.078 | 0.08 | 0.078 | 450362 |
| 1729142100 | 0.075 | -0.003 | -3.85 | 0.08 | 0.08 | 0.075 | 1044661 |
| 1729055700 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 200000 |
| 1728969300 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.077 | 655671 |
| 1728882900 | 0.078 | -0.002 | -2.50 | 0.082 | 0.082 | 0.078 | 407514 |
| 1728623700 | 0.08 | 0.003 | 3.90 | 0.075 | 0.081 | 0.075 | 1614030 |
| 1728537300 | 0.077 | 0.001 | 1.32 | 0.075 | 0.077 | 0.075 | 675713 |
| 1728450900 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1728364500 | 0.076 | 0.003 | 4.11 | 0.075 | 0.076 | 0.075 | 609456 |
| 1728278100 | 0.073 | 0 | 0.00 | 0.075 | 0.075 | 0.073 | 108457 |
| 1728022500 | 0.073 | -0.003 | -3.95 | 0.074 | 0.076 | 0.072 | 631057 |
| 1727936100 | 0.076 | 0.001 | 1.33 | 0.074 | 0.076 | 0.074 | 283538 |
| 1727849700 | 0.075 | 0.002 | 2.74 | 0.074 | 0.075 | 0.074 | 171397 |
| 1727763300 | 0.073 | -0.003 | -3.95 | 0.074 | 0.075 | 0.0709999 | 1540502 |
| 1727676900 | 0.076 | -0.007 | -8.43 | 0.077 | 0.077 | 0.075 | 1090811 |
| 1727417700 | 0.083 | -0.002 | -2.35 | 0.083 | 0.083 | 0.081 | 653535 |
| 1727331300 | 0.085 | 0.005 | 6.25 | 0.082 | 0.0859999 | 0.081 | 433229 |
| 1727244900 | 0.08 | -0.007 | -8.05 | 0.084 | 0.084 | 0.08 | 501685 |
| 1727158500 | 0.0869999 | 0.0039999 | 4.82 | 0.0859999 | 0.0875 | 0.0859999 | 132662 |
| 1727072100 | 0.083 | -0.004 | -4.60 | 0.0859999 | 0.089 | 0.083 | 588261 |
| 1726812900 | 0.0869999 | -0.013 | -13.00 | 0.091 | 0.091 | 0.082 | 172423 |
| 1726726500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726640100 | 0.1 | 0 | 0.00 | 0.11 | 0.11 | 0.098 | 782757 |
| 1726553700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 59534 |
| 1726467300 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 1534115 |
| 1726208100 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 267397 |
| 1726121700 | 0.11 | -0.01 | -8.33 | 0.115 | 0.115 | 0.11 | 292244 |
| 1726035300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1725948900 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.115 | 220482 |
| 1725862500 | 0.115 | 0.01 | 9.52 | 0.105 | 0.115 | 0.1 | 480649 |
| 1725603300 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 48363 |
| 1725516900 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.095 | 92690 |
| 1725430500 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 455057 |
| 1725344100 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 2110 |
| 1725257700 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.11 | 478183 |
| 1724998500 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 26000 |
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
