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 | 0.003 | 1.08695652174 | 0.276 | 0.284 | 0.273 | 7000 | 0.27857143 | DE |
| 4 | -0.008 | -2.78745644599 | 0.287 | 0.29 | 0.273 | 8200 | 0.28463415 | DE |
| 12 | -0.016 | -5.42372881356 | 0.295 | 0.299 | 0.273 | 7459 | 0.28761594 | DE |
| 26 | -0.018 | -6.06060606061 | 0.297 | 0.3 | 0.27 | 14651 | 0.28518413 | DE |
| 52 | -0.031 | -10 | 0.31 | 0.324 | 0.27 | 18101 | 0.29330022 | DE |
| 156 | -0.266 | -48.8073394495 | 0.545 | 0.575 | 0.181 | 35101 | 0.35503553 | DE |
| 260 | -0.303 | -52.0618556701 | 0.582 | 0.89 | 0.181 | 35169 | 0.47067393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 0.279 | 0 | 0.00 | 0.279 | 0.279 | 0.279 | 0 |
| 1732726500 | 0.279 | 0.003 | 1.09 | 0.2839999 | 0.2839999 | 0.273 | 12000 |
| 1732640100 | 0.276 | -0.01 | -3.50 | 0.276 | 0.276 | 0.276 | 2000 |
| 1732553700 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732294500 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732208100 | 0.2859999 | 0.0059999 | 2.14 | 0.2839999 | 0.2859999 | 0.2839999 | 4000 |
| 1732121700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1732035300 | 0.28 | -0.006 | -2.10 | 0.279 | 0.28 | 0.279 | 6000 |
| 1731948900 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1731689700 | 0.2859999 | -0.001 | -0.35 | 0.2859999 | 0.2859999 | 0.2859999 | 2000 |
| 1731603300 | 0.287 | 0.0020001 | 0.70 | 0.287 | 0.287 | 0.287 | 2000 |
| 1731516900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1731430500 | 0.2849999 | -0.001 | -0.35 | 0.279 | 0.2849999 | 0.278 | 28000 |
| 1731344100 | 0.2859999 | -0.003 | -1.04 | 0.279 | 0.289 | 0.279 | 10000 |
| 1731084900 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1730998500 | 0.289 | -0.001 | -0.34 | 0.281 | 0.289 | 0.281 | 10000 |
| 1730912100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730825700 | 0.29 | 0.003 | 1.05 | 0.287 | 0.29 | 0.287 | 6000 |
| 1730739300 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1730480100 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1730393700 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1730307300 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1730220900 | 0.287 | 0.007 | 2.50 | 0.287 | 0.287 | 0.287 | 4000 |
| 1730134500 | 0.28 | -0.009 | -3.11 | 0.28 | 0.28 | 0.279 | 16000 |
| 1729871700 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1729785300 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1729698900 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1729612500 | 0.289 | 0.0040001 | 1.40 | 0.289 | 0.289 | 0.289 | 2000 |
| 1729526100 | 0.2849999 | 0 | 0.00 | 0.2839999 | 0.2849999 | 0.28 | 14000 |
| 1729266900 | 0.2849999 | 0.003 | 1.06 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1729180500 | 0.2819999 | 0.0039999 | 1.44 | 0.2829999 | 0.2829999 | 0.2819999 | 10000 |
| 1729094100 | 0.278 | -0.012 | -4.14 | 0.292 | 0.292 | 0.278 | 8000 |
| 1729007700 | 0.29 | 0.001 | 0.35 | 0.29 | 0.29 | 0.29 | 2000 |
| 1728921300 | 0.289 | 0.0030001 | 1.05 | 0.2829999 | 0.289 | 0.2829999 | 4000 |
| 1728662100 | 0.2859999 | 0.001 | 0.35 | 0.295 | 0.295 | 0.2849999 | 14000 |
| 1728575700 | 0.2849999 | -0.009 | -3.06 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1728489300 | 0.294 | -0.004 | -1.34 | 0.287 | 0.294 | 0.287 | 8000 |
| 1728402900 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1728316500 | 0.298 | 0.002 | 0.68 | 0.298 | 0.298 | 0.298 | 2000 |
| 1728057300 | 0.296 | 0.004 | 1.37 | 0.29 | 0.296 | 0.29 | 4000 |
| 1727970900 | 0.292 | -0.002 | -0.68 | 0.294 | 0.294 | 0.29 | 8000 |
| 1727884500 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1727798100 | 0.294 | 0.002 | 0.68 | 0.294 | 0.294 | 0.294 | 2000 |
| 1727711700 | 0.292 | 0.001 | 0.34 | 0.289 | 0.292 | 0.289 | 6000 |
| 1727452500 | 0.291 | 0.003 | 1.04 | 0.291 | 0.291 | 0.2839999 | 8000 |
| 1727366100 | 0.288 | 0 | 0.00 | 0.281 | 0.288 | 0.28 | 6000 |
| 1727279700 | 0.288 | -0.004 | -1.37 | 0.289 | 0.289 | 0.2849999 | 14000 |
| 1727193300 | 0.292 | -0.002 | -0.68 | 0.298 | 0.298 | 0.2859999 | 12000 |
| 1727106900 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1726847700 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1726761300 | 0.294 | -0.004 | -1.34 | 0.289 | 0.294 | 0.289 | 14000 |
| 1726674900 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1726588500 | 0.298 | -0.001 | -0.33 | 0.298 | 0.298 | 0.298 | 2000 |
| 1726502100 | 0.299 | 0.001 | 0.34 | 0.299 | 0.299 | 0.299 | 2000 |
| 1726242900 | 0.298 | 0.002 | 0.68 | 0.298 | 0.298 | 0.298 | 2000 |
| 1726156500 | 0.296 | 0.004 | 1.37 | 0.293 | 0.296 | 0.293 | 6000 |
| 1726070100 | 0.292 | -0.002 | -0.68 | 0.295 | 0.295 | 0.2849999 | 20000 |
| 1725983700 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1725897300 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1725638100 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1725551700 | 0.294 | -0.004 | -1.34 | 0.2849999 | 0.294 | 0.2849999 | 24000 |
| 1725465300 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1725378900 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1725292500 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1725033300 | 0.298 | 0.004 | 1.36 | 0.2859999 | 0.298 | 0.2859999 | 6000 |
| 1724946900 | 0.294 | -0.003 | -1.01 | 0.2839999 | 0.294 | 0.277 | 38000 |
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
