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 | 0.024 | 10 | 0.24 | 0.264 | 0.24 | 1958 | 0.2550784 | DE |
| 4 | -0.055 | -17.2413793103 | 0.319 | 0.32 | 0.239 | 2824 | 0.28300125 | DE |
| 12 | -0.196 | -42.6086956522 | 0.46 | 0.46 | 0.239 | 4797 | 0.33399886 | DE |
| 26 | -0.556 | -67.8048780488 | 0.82 | 0.83 | 0.239 | 2694 | 0.39895681 | DE |
| 52 | -0.676 | -71.914893617 | 0.94 | 1.185 | 0.239 | 2592 | 0.63590664 | DE |
| 156 | -3.606 | -93.1782945736 | 3.87 | 3.87 | 0.239 | 4727 | 1.23370469 | DE |
| 260 | -3.606 | -93.1782945736 | 3.87 | 3.87 | 0.239 | 4727 | 1.23370469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.264 | 0.008 | 3.13 | 0.257 | 0.264 | 0.255 | 1302 |
| 1732815000 | 0.256 | -0.006 | -2.29 | 0.261 | 0.262 | 0.256 | 36 |
| 1732728600 | 0.262 | 0.001 | 0.38 | 0.256 | 0.262 | 0.256 | 134 |
| 1732642200 | 0.261 | 0.008 | 3.16 | 0.256 | 0.261 | 0.255 | 231 |
| 1732555800 | 0.253 | 0.006 | 2.43 | 0.24 | 0.263 | 0.24 | 6263 |
| 1732296600 | 0.247 | -0.03 | -10.83 | 0.277 | 0.28 | 0.239 | 9415 |
| 1732210200 | 0.277 | -0.007 | -2.46 | 0.2829999 | 0.2839999 | 0.277 | 2402 |
| 1732123800 | 0.2839999 | -0.002 | -0.70 | 0.2829999 | 0.2839999 | 0.2829999 | 2 |
| 1732037400 | 0.2859999 | -0.004 | -1.38 | 0.2829999 | 0.2859999 | 0.276 | 1603 |
| 1731951000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.277 | 6322 |
| 1731691800 | 0.29 | -0.016 | -5.23 | 0.302 | 0.302 | 0.29 | 2041 |
| 1731605400 | 0.306 | 0.003 | 0.99 | 0.3 | 0.306 | 0.293 | 3655 |
| 1731519000 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1731432600 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1731346200 | 0.303 | -0.004 | -1.30 | 0.315 | 0.315 | 0.303 | 1861 |
| 1731087000 | 0.307 | 0.003 | 0.99 | 0.308 | 0.308 | 0.307 | 51 |
| 1731000600 | 0.304 | -0.015 | -4.70 | 0.318 | 0.318 | 0.304 | 14165 |
| 1730914200 | 0.319 | -0.001 | -0.31 | 0.319 | 0.319 | 0.319 | 1 |
| 1730827800 | 0.32 | 0.001 | 0.31 | 0.32 | 0.32 | 0.312 | 32 |
| 1730741400 | 0.319 | -0.001 | -0.31 | 0.319 | 0.319 | 0.319 | 776 |
| 1730482200 | 0.32 | 0.008 | 2.56 | 0.313 | 0.32 | 0.309 | 3241 |
| 1730395800 | 0.312 | -0.008 | -2.50 | 0.319 | 0.32 | 0.312 | 331 |
| 1730309400 | 0.32 | 0.013 | 4.23 | 0.313 | 0.32 | 0.313 | 416 |
| 1730223000 | 0.307 | -0.003 | -0.97 | 0.316 | 0.32 | 0.307 | 7251 |
| 1730136600 | 0.31 | -0.025 | -7.46 | 0.335 | 0.335 | 0.304 | 51269 |
| 1729873800 | 0.335 | -0.005 | -1.47 | 0.331 | 0.335 | 0.331 | 2176 |
| 1729787400 | 0.34 | 0.01 | 3.03 | 0.31 | 0.343 | 0.31 | 11205 |
| 1729701000 | 0.33 | -0.009 | -2.65 | 0.338 | 0.3459999 | 0.33 | 5614 |
| 1729614600 | 0.339 | 0.032 | 10.42 | 0.308 | 0.341 | 0.308 | 18440 |
| 1729528200 | 0.307 | -0.023 | -6.97 | 0.319 | 0.319 | 0.306 | 23293 |
| 1729269000 | 0.33 | 0.01 | 3.13 | 0.319 | 0.33 | 0.319 | 10827 |
| 1729182600 | 0.32 | 0.017 | 5.61 | 0.302 | 0.32 | 0.302 | 2652 |
| 1729096200 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1729009800 | 0.303 | -0.067 | -18.11 | 0.37 | 0.37 | 0.3 | 23470 |
| 1728923400 | 0.37 | -0.001 | -0.27 | 0.37 | 0.371 | 0.37 | 3354 |
| 1728664200 | 0.371 | -0.019 | -4.87 | 0.38 | 0.38 | 0.371 | 680 |
| 1728577800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728491400 | 0.39 | 0.014 | 3.72 | 0.39 | 0.39 | 0.39 | 920 |
| 1728405000 | 0.376 | -0.024 | -6.00 | 0.399 | 0.4 | 0.376 | 2604 |
| 1728318600 | 0.4 | 0.011 | 2.83 | 0.389 | 0.4 | 0.386 | 2209 |
| 1728059400 | 0.389 | 0.009 | 2.37 | 0.38 | 0.389 | 0.38 | 21 |
| 1727973000 | 0.38 | -0.01 | -2.56 | 0.382 | 0.39 | 0.38 | 1358 |
| 1727886600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 2901 |
| 1727800200 | 0.4 | -0.009 | -2.20 | 0.4089999 | 0.418 | 0.4 | 22 |
| 1727713800 | 0.4089999 | 0.0079999 | 1.99 | 0.43 | 0.43 | 0.4 | 6281 |
| 1727454600 | 0.401 | -0.039 | -8.86 | 0.432 | 0.432 | 0.401 | 4965 |
| 1727368200 | 0.44 | 0 | 0.00 | 0.439 | 0.44 | 0.439 | 2 |
| 1727281800 | 0.44 | 0.021 | 5.01 | 0.43 | 0.44 | 0.426 | 5574 |
| 1727195400 | 0.419 | -0.031 | -6.89 | 0.448 | 0.448 | 0.405 | 10509 |
| 1727109000 | 0.45 | 0.03 | 7.14 | 0.421 | 0.46 | 0.421 | 15650 |
| 1726849800 | 0.42 | -0.02 | -4.55 | 0.439 | 0.44 | 0.42 | 1643 |
| 1726763400 | 0.44 | 0.001 | 0.23 | 0.439 | 0.44 | 0.42 | 266 |
| 1726677000 | 0.439 | 0.009 | 2.09 | 0.44 | 0.44 | 0.439 | 261 |
| 1726590600 | 0.43 | 0.01 | 2.38 | 0.421 | 0.44 | 0.421 | 489 |
| 1726504200 | 0.42 | -0.02 | -4.55 | 0.42 | 0.428 | 0.42 | 1829 |
| 1726245000 | 0.44 | 0.018 | 4.27 | 0.44 | 0.44 | 0.436 | 721 |
| 1726158600 | 0.422 | 0.002 | 0.48 | 0.421 | 0.422 | 0.421 | 51 |
| 1726072200 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 274 |
| 1725985800 | 0.42 | -0.012 | -2.78 | 0.432 | 0.432 | 0.412 | 1795 |
| 1725899400 | 0.432 | -0.018 | -4.00 | 0.46 | 0.46 | 0.432 | 1361 |
| 1725640200 | 0.45 | -0.02 | -4.26 | 0.471 | 0.471 | 0.45 | 1171 |
| 1725553800 | 0.47 | -0.04 | -7.84 | 0.51 | 0.51 | 0.47 | 1841 |
| 1725467400 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 2661 |
| 1725381000 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.5 | 711 |
| 1725294600 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 15 |
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
