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 | 0.0537 | 7.16 | 0.75 | 0.9256 | 0.73 | 6079848 | 0.84629724 | CS |
| 4 | -0.3963 | -33.025 | 1.2 | 1.49 | 0.73 | 5036172 | 1.04021181 | CS |
| 12 | -0.8163 | -50.3888888889 | 1.62 | 2.175 | 0.73 | 3427210 | 1.4062946 | CS |
| 26 | -0.8663 | -51.874251497 | 1.67 | 2.45 | 0.73 | 3106927 | 1.62368987 | CS |
| 52 | -0.3163 | -28.2410714286 | 1.12 | 3.73 | 0.73 | 3392052 | 1.8781839 | CS |
| 156 | -4.0263 | -83.3602484472 | 4.83 | 4.87 | 0.73 | 1943819 | 2.023081 | CS |
| 260 | -2.7463 | -77.3605633803 | 3.55 | 9.65 | 0.73 | 2100468 | 2.97406923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.8037 | -0.0012 | -0.15 | 0.8 | 0.8199999 | 0.7821 | 1021476 |
| 1732750500 | 0.8048999 | -0.0153 | -1.87 | 0.81 | 0.849899 | 0.791 | 2028645 |
| 1732664100 | 0.8202 | 0.007 | 0.86 | 0.8199999 | 0.8596 | 0.78 | 2930390 |
| 1732577700 | 0.8132 | -0.0502 | -5.81 | 0.8676 | 0.9256 | 0.8011 | 5470962 |
| 1732318500 | 0.8634 | 0.0917 | 11.88 | 0.75 | 0.8902 | 0.73 | 9984622 |
| 1732232100 | 0.7717 | -0.0357 | -4.42 | 0.8043 | 0.8346 | 0.7633 | 3657237 |
| 1732145700 | 0.8074 | -0.0735 | -8.34 | 0.8849 | 0.895 | 0.7942 | 3133977 |
| 1732059300 | 0.8809 | -0.0241 | -2.66 | 0.905 | 0.91 | 0.86 | 3039417 |
| 1731972900 | 0.905 | -0.0702 | -7.20 | 0.9899 | 1 | 0.905 | 2890149 |
| 1731713700 | 0.9752 | -0.0848 | -8.00 | 1.06 | 1.08 | 0.9703 | 5404928 |
| 1731627300 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.05 | 1995226 |
| 1731540900 | 1.09 | -0.1 | -8.40 | 1.18 | 1.185 | 1.05 | 3627319 |
| 1731454500 | 1.19 | -0.08 | -5.93 | 1.26 | 1.26 | 1.18 | 3319041 |
| 1731368100 | 1.2649999 | -0.01 | -0.39 | 1.26 | 1.305 | 1.225 | 2576623 |
| 1731108900 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.2 | 2935257 |
| 1731022500 | 1.3 | 0.09 | 7.44 | 1.22 | 1.345 | 1.18 | 4370531 |
| 1730936100 | 1.21 | 0.02 | 1.68 | 1.18 | 1.215 | 1.15 | 2421152 |
| 1730849700 | 1.19 | -0.02 | -1.24 | 1.2 | 1.2 | 1.01 | 6659542 |
| 1730763300 | 1.205 | -0.02 | -1.23 | 1.22 | 1.23 | 1.2 | 3319652 |
| 1730500500 | 1.22 | -0.73 | -37.44 | 1.2 | 1.49 | 1.16 | 20974155 |
| 1730414100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 34 |
| 1730327700 | 1.95 | -0.08 | -3.94 | 2.0099999 | 2.08 | 1.92 | 6438581 |
| 1730241300 | 2.0299999 | 0.17 | 9.14 | 1.86 | 2.075 | 1.84 | 4120215 |
| 1730154900 | 1.86 | 0.06 | 3.33 | 1.82 | 1.945 | 1.805 | 3047956 |
| 1729895700 | 1.8 | -0.04 | -2.17 | 1.87 | 1.88 | 1.78 | 3162697 |
| 1729809300 | 1.84 | -0.02 | -1.08 | 1.88 | 1.92 | 1.83 | 2101965 |
| 1729722900 | 1.86 | -0.08 | -4.12 | 1.96 | 2.025 | 1.8306 | 3212187 |
| 1729636500 | 1.94 | -0.01 | -0.51 | 1.97 | 1.985 | 1.86 | 2880293 |
| 1729550100 | 1.95 | -0.13 | -6.25 | 2.07 | 2.075 | 1.94 | 3105387 |
| 1729290900 | 2.08 | 0.07 | 3.48 | 2.02 | 2.175 | 2.02 | 4866998 |
| 1729204500 | 2.0099999 | 0.1 | 5.24 | 1.93 | 2.12 | 1.91 | 4648869 |
| 1729118100 | 1.91 | 0.11 | 6.11 | 1.8 | 1.97 | 1.79 | 3183044 |
| 1729031700 | 1.8 | 0.01 | 0.56 | 1.77 | 1.8 | 1.73 | 1810924 |
| 1728945300 | 1.79 | 0.05 | 2.87 | 1.74 | 1.84 | 1.725 | 2465493 |
| 1728686100 | 1.74 | 0.05 | 2.96 | 1.69 | 1.74 | 1.67 | 2243215 |
| 1728599700 | 1.69 | 0.06 | 3.68 | 1.61 | 1.7 | 1.6 | 1908672 |
| 1728513300 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.69 | 1.61 | 1651561 |
| 1728426900 | 1.68 | 0 | 0.00 | 1.65 | 1.71 | 1.6399999 | 1404309 |
| 1728340500 | 1.68 | -0.01 | -0.59 | 1.66 | 1.71 | 1.65 | 1479642 |
| 1728081300 | 1.69 | 0.08 | 4.97 | 1.6299999 | 1.71 | 1.62 | 2961327 |
| 1727994900 | 1.61 | 0 | 0.00 | 1.6 | 1.6299999 | 1.57 | 1465132 |
| 1727908500 | 1.61 | 0.03 | 1.90 | 1.55 | 1.655 | 1.55 | 3716564 |
| 1727822100 | 1.58 | 0.01 | 0.64 | 1.58 | 1.59 | 1.51 | 2661967 |
| 1727735700 | 1.57 | -0.03 | -1.88 | 1.59 | 1.625 | 1.54 | 2438873 |
| 1727476500 | 1.6 | 0.06 | 3.90 | 1.56 | 1.6399999 | 1.55 | 2814989 |
| 1727390100 | 1.54 | 0.03 | 1.99 | 1.55 | 1.55 | 1.49 | 2808495 |
| 1727303700 | 1.51 | -0.06 | -3.82 | 1.58 | 1.59 | 1.495 | 3426704 |
| 1727217300 | 1.57 | -0.01 | -0.63 | 1.59 | 1.6024 | 1.53 | 2753827 |
| 1727130900 | 1.58 | -0.08 | -4.82 | 1.65 | 1.65 | 1.58 | 2577882 |
| 1726871700 | 1.66 | -0.03 | -1.78 | 1.69 | 1.71 | 1.61 | 4485336 |
| 1726785300 | 1.69 | 0.05 | 3.05 | 1.7 | 1.76 | 1.65 | 2627270 |
| 1726698900 | 1.6399999 | 0.02 | 1.23 | 1.66 | 1.72 | 1.6 | 2840426 |
| 1726612500 | 1.62 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6 | 1567464 |
| 1726526100 | 1.6299999 | -0.07 | -4.12 | 1.67 | 1.7 | 1.61 | 1856009 |
| 1726266900 | 1.7 | 0.03 | 1.80 | 1.7 | 1.73 | 1.65 | 1348337 |
| 1726180500 | 1.67 | -0.02 | -1.18 | 1.7 | 1.72 | 1.65 | 1216923 |
| 1726094100 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7 | 1.62 | 1118413 |
| 1726007700 | 1.68 | 0.01 | 0.60 | 1.66 | 1.69 | 1.605 | 1517884 |
| 1725921300 | 1.67 | 0.06 | 3.73 | 1.6299999 | 1.68 | 1.6009 | 1517361 |
| 1725662100 | 1.61 | -0.01 | -0.62 | 1.62 | 1.66 | 1.56 | 3455940 |
| 1725575700 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.65 | 1.58 | 1670450 |
| 1725489300 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.67 | 1.59 | 1936598 |
| 1725402900 | 1.61 | -0.12 | -6.94 | 1.72 | 1.7497 | 1.61 | 2393347 |
| 1725057300 | 1.73 | -0.07 | -3.89 | 1.84 | 1.84 | 1.71 | 3310361 |
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
