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 | -0.006 | -3.79746835443 | 0.158 | 0.1698 | 0.1498 | 2246057 | 0.15650904 | CS |
| 4 | -0.0295 | -16.2534435262 | 0.1815 | 0.205 | 0.1462 | 2783765 | 0.17605804 | CS |
| 12 | -1.128 | -88.125 | 1.28 | 1.88 | 0.1462 | 3855912 | 0.54168102 | CS |
| 26 | -0.5035 | -76.8115942029 | 0.6555 | 3.54 | 0.1462 | 6521783 | 1.39362038 | CS |
| 52 | -17.848 | -99.1555555556 | 18 | 22.8 | 0.1462 | 3417993 | 1.5270967 | CS |
| 156 | -126.448 | -99.8799368088 | 126.6 | 147 | 0.1462 | 2059950 | 33.67224817 | CS |
| 260 | -82.848 | -99.8168674699 | 83 | 365.8 | 0.1462 | 1599431 | 64.45957612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.152 | -0.0029 | -1.87 | 0.1539 | 0.1555 | 0.147749 | 2023317 |
| 1732750500 | 0.1549 | -0.0021 | -1.34 | 0.1550999 | 0.159 | 0.1511 | 2776935 |
| 1732664100 | 0.157 | -0.0028 | -1.75 | 0.159 | 0.163 | 0.156 | 1767386 |
| 1732577700 | 0.1598 | 0.0048 | 3.10 | 0.16 | 0.1685 | 0.1567 | 2852066 |
| 1732318500 | 0.155 | -0.0033 | -2.08 | 0.158 | 0.1698 | 0.152 | 1916949 |
| 1732232100 | 0.1583 | -0.0067 | -4.06 | 0.1666999 | 0.168 | 0.152 | 3708504 |
| 1732145700 | 0.165 | -0.0008 | -0.48 | 0.161 | 0.1675 | 0.16 | 1631329 |
| 1732059300 | 0.1658 | -0.0037 | -2.18 | 0.162 | 0.167 | 0.1595 | 2368445 |
| 1731972900 | 0.1695 | 0.0075 | 4.63 | 0.17 | 0.1794 | 0.1617 | 2947050 |
| 1731713700 | 0.162 | -0.0118 | -6.79 | 0.1701 | 0.1738 | 0.1462 | 2760433 |
| 1731627300 | 0.1738 | -0.0084 | -4.61 | 0.1791 | 0.18 | 0.17 | 2044864 |
| 1731540900 | 0.1822 | -0.0048 | -2.57 | 0.182 | 0.1867 | 0.1753 | 2350044 |
| 1731454500 | 0.187 | 0.0007 | 0.38 | 0.1863 | 0.1882 | 0.181 | 2054269 |
| 1731368100 | 0.1863 | -0.0046 | -2.41 | 0.1852 | 0.19 | 0.18 | 1984250 |
| 1731108900 | 0.1908999 | -0.0023 | -1.19 | 0.19 | 0.193 | 0.1764 | 2592459 |
| 1731022500 | 0.1932 | 0.0129001 | 7.15 | 0.198 | 0.2049999 | 0.1855 | 8321562 |
| 1730936100 | 0.1802999 | -0.0061 | -3.27 | 0.18 | 0.1850999 | 0.1729999 | 2184788 |
| 1730849700 | 0.1864 | 0.0017 | 0.92 | 0.1825 | 0.192 | 0.18 | 2042510 |
| 1730763300 | 0.1847 | -0.0116 | -5.91 | 0.188 | 0.1918999 | 0.1811 | 2513983 |
| 1730500500 | 0.1963 | 0.0148 | 8.15 | 0.1815 | 0.2044999 | 0.18 | 4940524 |
| 1730414100 | 0.1815 | -0.007 | -3.71 | 0.186 | 0.1885 | 0.1719999 | 5820530 |
| 1730327700 | 0.1885 | -0.1286 | -40.56 | 0.188 | 0.21 | 0.1758 | 23383543 |
| 1730241300 | 0.3171 | 0.0098 | 3.19 | 0.3073 | 0.3244 | 0.2955 | 1099392 |
| 1730154900 | 0.3073 | -0.0021 | -0.68 | 0.3159 | 0.3179 | 0.295 | 2460246 |
| 1729895700 | 0.3094 | -0.0006 | -0.19 | 0.31 | 0.3179989 | 0.3 | 2070859 |
| 1729809300 | 0.31 | -0.0381 | -10.95 | 0.3479999 | 0.3479999 | 0.3025 | 3473652 |
| 1729722900 | 0.3481 | 0.0091 | 2.68 | 0.3392 | 0.35 | 0.32 | 3094862 |
| 1729636500 | 0.339 | -0.036 | -9.60 | 0.373 | 0.4221 | 0.321 | 9526441 |
| 1729550100 | 0.375 | 0.0513 | 15.85 | 0.3237 | 0.4266 | 0.312 | 11638071 |
| 1729290900 | 0.3237 | 0.0067 | 2.11 | 0.3207999 | 0.327 | 0.298 | 1077621 |
| 1729204500 | 0.317 | 0.003 | 0.96 | 0.325 | 0.3305 | 0.303 | 1224288 |
| 1729118100 | 0.314 | 0.0219 | 7.50 | 0.2997 | 0.349 | 0.2949 | 3510193 |
| 1729031700 | 0.2921 | -0.0079 | -2.63 | 0.301 | 0.301 | 0.2767 | 1625272 |
| 1728945300 | 0.3 | -0.015 | -4.76 | 0.312 | 0.312 | 0.2974 | 1056829 |
| 1728686100 | 0.315 | -0.006 | -1.87 | 0.321 | 0.321 | 0.2849999 | 2591976 |
| 1728599700 | 0.321 | -0.029 | -8.29 | 0.35 | 0.35 | 0.3111 | 2668203 |
| 1728513300 | 0.35 | -0.0189 | -5.12 | 0.368 | 0.3680089 | 0.341 | 1695554 |
| 1728426900 | 0.3689 | -0.0066 | -1.76 | 0.38 | 0.4099999 | 0.3683 | 1993302 |
| 1728340500 | 0.3755 | 0.0061 | 1.65 | 0.3627 | 0.436425 | 0.3602 | 4519411 |
| 1728081300 | 0.3694 | -0.0001 | -0.03 | 0.3615 | 0.37 | 0.3479999 | 2214750 |
| 1727994900 | 0.3695 | 0.0295 | 8.68 | 0.3595999 | 0.3796 | 0.33 | 7252334 |
| 1727908500 | 0.34 | -0.0041 | -1.19 | 0.3433 | 0.3563 | 0.3211 | 5879774 |
| 1727822100 | 0.3441 | -0.3056 | -47.04 | 0.46 | 0.46 | 0.3202 | 17424011 |
| 1727735700 | 0.6497 | -0.2787 | -30.02 | 0.91 | 0.91 | 0.602 | 4585502 |
| 1727476500 | 0.9284 | -0.0816 | -8.08 | 0.98 | 1.02 | 0.91 | 754480 |
| 1727390100 | 1.01 | -0.02 | -1.94 | 1.05 | 1.06 | 0.9845 | 479879 |
| 1727303700 | 1.03 | 0.08 | 7.85 | 0.9801 | 1.07 | 0.955 | 705688 |
| 1727217300 | 0.955 | -0.175 | -15.49 | 1.11 | 1.1299999 | 0.9316 | 1655130 |
| 1727130900 | 1.1299999 | -0.12 | -9.24 | 1.21 | 1.25 | 1.1 | 1050791 |
| 1726871700 | 1.245 | 0.04 | 2.89 | 1.21 | 1.28 | 1.21 | 640289 |
| 1726785300 | 1.21 | -0.11 | -8.33 | 1.32 | 1.34 | 1.185 | 1411958 |
| 1726698900 | 1.32 | -0.05 | -3.65 | 1.41 | 1.4198 | 1.32 | 1073560 |
| 1726612500 | 1.37 | 0.04 | 3.01 | 1.36 | 1.43 | 1.31 | 1705941 |
| 1726526100 | 1.33 | -0.04 | -2.92 | 1.41 | 1.455 | 1.311 | 944921 |
| 1726266900 | 1.37 | -0.13 | -8.67 | 1.52 | 1.57 | 1.315 | 1621308 |
| 1726180500 | 1.5 | -0.01 | -0.66 | 1.5 | 1.58 | 1.4 | 2562370 |
| 1726094100 | 1.51 | 0.23 | 17.97 | 1.57 | 1.88 | 1.46 | 32389248 |
| 1726007700 | 1.28 | -0.11 | -7.91 | 1.35 | 1.375 | 1.25 | 1158978 |
| 1725921300 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.4699 | 1.3 | 1145557 |
| 1725662100 | 1.45 | 0.14 | 10.69 | 1.28 | 1.56 | 1.1399999 | 4492700 |
| 1725575700 | 1.31 | 0.11 | 9.17 | 1.18 | 1.54 | 1.1299999 | 6220665 |
| 1725489300 | 1.2 | -0.32 | -21.05 | 1.6 | 1.61 | 1.11 | 4013800 |
| 1725402900 | 1.52 | -0.39 | -20.42 | 1.83 | 1.83 | 1.52 | 3005140 |
| 1725057300 | 1.91 | -0.3 | -13.57 | 2.21 | 2.24 | 1.81 | 4030074 |
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
