Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 28.2608695652 | 0.46 | 0.6067 | 0.45101 | 1041520 | 0.52398342 | CS |
| 4 | 0.0968 | 19.6269261963 | 0.4932 | 0.61 | 0.4139 | 1717509 | 0.51165169 | CS |
| 12 | 0.2574 | 77.3902585689 | 0.3326 | 0.61 | 0.2833 | 1602740 | 0.44327805 | CS |
| 26 | -0.3525 | -37.400530504 | 0.9425 | 0.960641 | 0.202 | 1907427 | 0.42059407 | CS |
| 52 | -0.04 | -6.34920634921 | 0.63 | 1.818 | 0.202 | 1119472 | 0.52747106 | CS |
| 156 | -2.23 | -79.0780141844 | 2.82 | 3.0499 | 0.202 | 1059380 | 1.2228516 | CS |
| 260 | -7.96 | -93.0994152047 | 8.55 | 8.73 | 0.202 | 1020970 | 1.43726863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.5901 | 0.0375 | 6.79 | 0.559 | 0.5936 | 0.5451 | 1322916 |
| 1732577700 | 0.5526 | 0.0226 | 4.26 | 0.5433 | 0.5587 | 0.5301 | 1297122 |
| 1732318500 | 0.53 | 0.0022 | 0.42 | 0.5278 | 0.5456 | 0.521 | 869486 |
| 1732232100 | 0.5278 | 0.0184 | 3.61 | 0.52 | 0.536 | 0.5 | 853220 |
| 1732145700 | 0.5094 | 0.0244 | 5.03 | 0.4878 | 0.5461 | 0.4708 | 1686681 |
| 1732059300 | 0.485 | 0.0299 | 6.57 | 0.46 | 0.485 | 0.45101 | 673123 |
| 1731972900 | 0.4551 | -0.0049 | -1.07 | 0.4711 | 0.4736 | 0.4365 | 1020382 |
| 1731713700 | 0.46 | 0.012 | 2.68 | 0.4499 | 0.47 | 0.4190999 | 1780425 |
| 1731627300 | 0.448 | -0.0301 | -6.30 | 0.4781 | 0.48 | 0.4139 | 2896316 |
| 1731540900 | 0.4781 | -0.0063 | -1.30 | 0.509 | 0.5142 | 0.45 | 1418177 |
| 1731454500 | 0.4844 | -0.0488 | -9.15 | 0.53 | 0.5305 | 0.4444 | 3074465 |
| 1731368100 | 0.5332 | -0.0568 | -9.63 | 0.6 | 0.61 | 0.5029 | 4909731 |
| 1731108900 | 0.59 | 0.0202 | 3.55 | 0.58 | 0.6096 | 0.553 | 2297183 |
| 1731022500 | 0.5698 | 0.0678 | 13.51 | 0.5044999 | 0.5959989 | 0.5002 | 3217877 |
| 1730936100 | 0.502 | 0.0072 | 1.46 | 0.4979 | 0.502 | 0.4757 | 755210 |
| 1730849700 | 0.4948 | 0.0149 | 3.10 | 0.47 | 0.5 | 0.451 | 1106697 |
| 1730763300 | 0.4799 | -0.0202 | -4.04 | 0.513 | 0.514 | 0.4753 | 796641 |
| 1730500500 | 0.5001 | -0.0349 | -6.52 | 0.5462 | 0.548 | 0.4763 | 1602293 |
| 1730414100 | 0.535 | 0.025 | 4.90 | 0.52 | 0.549 | 0.5011 | 1624173 |
| 1730327700 | 0.51 | 0.0281 | 5.83 | 0.48 | 0.5249 | 0.4583 | 1637078 |
| 1730241300 | 0.4819 | -0.0171 | -3.43 | 0.4932 | 0.529 | 0.472 | 1681927 |
| 1730154900 | 0.499 | 0.084 | 20.24 | 0.4149 | 0.505 | 0.4149 | 4016445 |
| 1729895700 | 0.415 | -0.0027 | -0.65 | 0.4079999 | 0.425 | 0.4 | 1097477 |
| 1729809300 | 0.4177 | 0.0115 | 2.83 | 0.4049 | 0.4287 | 0.3923 | 1313068 |
| 1729722900 | 0.4062 | -0.0248 | -5.75 | 0.4257 | 0.43 | 0.3916 | 1286983 |
| 1729636500 | 0.431 | -0.0037 | -0.85 | 0.43 | 0.4424 | 0.42 | 596987 |
| 1729550100 | 0.4347 | 0.0057 | 1.33 | 0.4334 | 0.448299 | 0.42 | 1020576 |
| 1729290900 | 0.429 | -0.0259 | -5.69 | 0.4594 | 0.465 | 0.4214 | 1447143 |
| 1729204500 | 0.4549 | 0.0465 | 11.39 | 0.418 | 0.4598 | 0.4131 | 1699272 |
| 1729118100 | 0.4084 | 0.0084 | 2.10 | 0.4089999 | 0.4175 | 0.391 | 1317675 |
| 1729031700 | 0.4 | 0.013 | 3.36 | 0.39 | 0.4139 | 0.376 | 2022004 |
| 1728945300 | 0.387 | 0.017 | 4.59 | 0.38 | 0.4064 | 0.3705 | 1371311 |
| 1728686100 | 0.37 | 0.0112 | 3.12 | 0.3546 | 0.3785 | 0.3526 | 1112546 |
| 1728599700 | 0.3588 | -0.0031 | -0.86 | 0.361 | 0.368 | 0.35 | 616482 |
| 1728513300 | 0.3619 | 0.002 | 0.56 | 0.369 | 0.37 | 0.3525 | 1106459 |
| 1728426900 | 0.3599 | -0.0022 | -0.61 | 0.355 | 0.3706 | 0.34 | 1189520 |
| 1728340500 | 0.3621 | -0.0116 | -3.10 | 0.3827999 | 0.3849 | 0.35 | 1561532 |
| 1728081300 | 0.3736999 | -0.0063 | -1.66 | 0.383 | 0.4099999 | 0.3626 | 1564849 |
| 1727994900 | 0.38 | -0.0012 | -0.31 | 0.3834 | 0.3869 | 0.368 | 776321 |
| 1727908500 | 0.3812 | 0.0037 | 0.98 | 0.378 | 0.3958999 | 0.3744 | 599208 |
| 1727822100 | 0.3775 | -0.0304 | -7.45 | 0.419 | 0.4198 | 0.365 | 2555351 |
| 1727735700 | 0.4079 | -0.0089 | -2.14 | 0.417 | 0.4202 | 0.403 | 714701 |
| 1727476500 | 0.4168 | 0.0067 | 1.63 | 0.412 | 0.43 | 0.3938 | 983056 |
| 1727390100 | 0.4101 | -0.0112 | -2.66 | 0.4285 | 0.43 | 0.401 | 636931 |
| 1727303700 | 0.4213 | -0.0161 | -3.68 | 0.4582 | 0.4582 | 0.374 | 1969709 |
| 1727217300 | 0.4374 | 0.012 | 2.82 | 0.4277 | 0.4639 | 0.42 | 1598633 |
| 1727130900 | 0.4254 | -0.0346 | -7.52 | 0.46 | 0.475 | 0.4254 | 1474506 |
| 1726871700 | 0.46 | 0.03 | 6.98 | 0.445 | 0.4995 | 0.42 | 5703672 |
| 1726785300 | 0.43 | 0.0374 | 9.53 | 0.3916 | 0.4595 | 0.3916 | 2647762 |
| 1726698900 | 0.3926 | 0.0144 | 3.81 | 0.3829 | 0.4189 | 0.38 | 1978950 |
| 1726612500 | 0.3782 | 0.0029 | 0.77 | 0.379 | 0.39 | 0.3629 | 696100 |
| 1726526100 | 0.3753 | -0.0197 | -4.99 | 0.4 | 0.4089999 | 0.3731999 | 977008 |
| 1726266900 | 0.395 | 0.015 | 3.95 | 0.39 | 0.3976 | 0.371 | 467940 |
| 1726180500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4099 | 0.359 | 1054256 |
| 1726094100 | 0.4 | 0.0091 | 2.33 | 0.401 | 0.4176 | 0.3822999 | 658927 |
| 1726007700 | 0.3909 | 0.0204 | 5.51 | 0.3695 | 0.43 | 0.3695 | 2303148 |
| 1725921300 | 0.3705 | 0.0164 | 4.63 | 0.3619 | 0.3888 | 0.3495 | 1352605 |
| 1725662100 | 0.3541 | 0.0008 | 0.23 | 0.36 | 0.361 | 0.3479999 | 506112 |
| 1725575700 | 0.3533 | 0.0153 | 4.53 | 0.3365 | 0.3699 | 0.3241 | 2188680 |
| 1725489300 | 0.338 | 0.0201 | 6.32 | 0.312 | 0.338 | 0.2833 | 1827951 |
| 1725402900 | 0.3179 | -0.0199 | -5.89 | 0.3326 | 0.3512 | 0.31 | 3687613 |
| 1725057300 | 0.3378 | -0.005 | -1.46 | 0.35 | 0.3523 | 0.33 | 1263353 |
| 1724970900 | 0.3428 | 0.0093 | 2.79 | 0.34 | 0.3609 | 0.3345 | 1242512 |
| 1724884500 | 0.3335 | -0.0229 | -6.43 | 0.3564 | 0.37 | 0.3232999 | 1383290 |
| 1724798100 | 0.3564 | -0.0086 | -2.36 | 0.3729 | 0.3785 | 0.3525 | 862612 |
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
