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 | -0.11 | -18.6440677966 | 0.59 | 0.59 | 0.48 | 33102 | 0.50458782 | CS |
| 4 | -0.16 | -25 | 0.64 | 0.64 | 0.48 | 34508 | 0.56523303 | CS |
| 12 | 0.035 | 7.86516853933 | 0.445 | 0.7 | 0.375 | 38144 | 0.51799259 | CS |
| 26 | -0.04 | -7.69230769231 | 0.52 | 0.7 | 0.37 | 43267 | 0.52463455 | CS |
| 52 | 0.035 | 7.86516853933 | 0.445 | 0.7 | 0.26 | 45224 | 0.45143553 | CS |
| 156 | -0.59 | -55.1401869159 | 1.07 | 1.1 | 0.26 | 48130 | 0.6074362 | CS |
| 260 | 0.33 | 220 | 0.15 | 1.67 | 0.1 | 71803 | 0.53020568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658700 | 0.48 | -0.005 | -1.03 | 0.48 | 0.49 | 0.48 | 29500 |
| 1732572300 | 0.485 | -0.055 | -10.19 | 0.54 | 0.54 | 0.485 | 123911 |
| 1732313100 | 0.54 | 0.01 | 1.89 | 0.5699999 | 0.5699999 | 0.54 | 2500 |
| 1732226700 | 0.53 | -0.05 | -8.62 | 0.56 | 0.56 | 0.53 | 11600 |
| 1732140300 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.5 | 24500 |
| 1732053900 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 3000 |
| 1731967500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 1000 |
| 1731708300 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.6 | 0.5699999 | 100000 |
| 1731621900 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.55 | 57500 |
| 1731535500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1731449100 | 0.55 | -0.02 | -3.51 | 0.59 | 0.6 | 0.55 | 146585 |
| 1731362700 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.59 | 0.5699999 | 11500 |
| 1731103500 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 5000 |
| 1731017100 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 2000 |
| 1730930700 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.6 | 45071 |
| 1730844300 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 19000 |
| 1730757900 | 0.63 | -0.01 | -1.56 | 0.62 | 0.63 | 0.62 | 17200 |
| 1730495100 | 0.64 | 0.04 | 6.67 | 0.6 | 0.64 | 0.6 | 30500 |
| 1730408700 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.59 | 66800 |
| 1730322300 | 0.59 | -0.01 | -1.67 | 0.58 | 0.59 | 0.5699999 | 8000 |
| 1730235900 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.58 | 14500 |
| 1730149500 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 19500 |
| 1729890300 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.65 | 17500 |
| 1729803900 | 0.6899999 | 0.0299999 | 4.55 | 0.67 | 0.7 | 0.65 | 31000 |
| 1729717500 | 0.66 | 0.03 | 4.76 | 0.64 | 0.67 | 0.64 | 39725 |
| 1729631100 | 0.63 | 0.03 | 5.00 | 0.61 | 0.63 | 0.59 | 45500 |
| 1729544700 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.59 | 25000 |
| 1729285500 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 42000 |
| 1729199100 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.55 | 34000 |
| 1729112700 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 135000 |
| 1729026300 | 0.6 | 0.08 | 15.38 | 0.55 | 0.6 | 0.55 | 49000 |
| 1728680700 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 56500 |
| 1728594300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.49 | 88860 |
| 1728507900 | 0.51 | 0.03 | 6.25 | 0.485 | 0.51 | 0.48 | 37500 |
| 1728421500 | 0.48 | 0.035 | 7.87 | 0.47 | 0.48 | 0.47 | 34000 |
| 1728335100 | 0.445 | -0.045 | -9.18 | 0.48 | 0.48 | 0.42 | 43500 |
| 1728075900 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 13000 |
| 1727989500 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 4500 |
| 1727903100 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 16500 |
| 1727816700 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 41867 |
| 1727730300 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 2000 |
| 1727471100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 17000 |
| 1727384700 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.485 | 9000 |
| 1727298300 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.475 | 9000 |
| 1727211900 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.4 | 88500 |
| 1727125500 | 0.45 | 0.035 | 8.43 | 0.42 | 0.455 | 0.415 | 56000 |
| 1726866300 | 0.415 | 0.02 | 5.06 | 0.395 | 0.415 | 0.395 | 85000 |
| 1726779900 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.4099999 | 0.385 | 22000 |
| 1726693500 | 0.39 | -0.03 | -7.14 | 0.405 | 0.405 | 0.39 | 64000 |
| 1726607100 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.38 | 120500 |
| 1726520700 | 0.4 | -0.03 | -6.98 | 0.43 | 0.43 | 0.4 | 44500 |
| 1726261500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1726175100 | 0.43 | 0.01 | 2.38 | 0.425 | 0.43 | 0.425 | 5500 |
| 1726088700 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.42 | 2000 |
| 1726002300 | 0.43 | -0.015 | -3.37 | 0.44 | 0.44 | 0.425 | 30000 |
| 1725915900 | 0.445 | 0.03 | 7.23 | 0.435 | 0.45 | 0.42 | 26001 |
| 1725656700 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.425 | 0.375 | 139869 |
| 1725570300 | 0.42 | 0.005 | 1.20 | 0.43 | 0.43 | 0.4 | 26000 |
| 1725483900 | 0.415 | -0.01 | -2.35 | 0.44 | 0.44 | 0.4 | 20000 |
| 1725397500 | 0.425 | -0.01 | -2.30 | 0.445 | 0.445 | 0.42 | 19000 |
| 1725051900 | 0.435 | 0.055 | 14.47 | 0.4 | 0.435 | 0.395 | 27501 |
| 1724965500 | 0.38 | -0.085 | -18.28 | 0.485 | 0.485 | 0.37 | 170000 |
| 1724879100 | 0.465 | 0.045 | 10.71 | 0.43 | 0.465 | 0.43 | 24500 |
| 1724792700 | 0.42 | 0.02 | 5.00 | 0.415 | 0.425 | 0.415 | 22500 |
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
