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 | -0.020499 | -4.17665887665 | 0.490799 | 0.5 | 0.45 | 109486 | 0.46812022 | CS |
| 4 | -0.1057 | -18.3506944444 | 0.576 | 0.6 | 0.45 | 120185 | 0.52706996 | CS |
| 12 | -0.3597 | -43.3373493976 | 0.83 | 0.8826 | 0.45 | 206002 | 0.62848891 | CS |
| 26 | -0.9497 | -66.8802816901 | 1.42 | 1.4893 | 0.45 | 133654 | 0.71592306 | CS |
| 52 | -1.5697 | -76.9460784314 | 2.04 | 2.75 | 0.45 | 95182 | 1.06702401 | CS |
| 156 | -29.1297 | -98.4111486486 | 29.6 | 32.8 | 0.45 | 311128 | 15.93933135 | CS |
| 260 | -42.5297 | -98.9062790698 | 43 | 153.4 | 0.45 | 1374115 | 60.34979265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.4703 | 0.0002 | 0.04 | 0.48 | 0.49 | 0.4701 | 98588 |
| 1732577700 | 0.4701 | 0.0101 | 2.20 | 0.46 | 0.48 | 0.453 | 156869 |
| 1732318500 | 0.46 | -0.005 | -1.08 | 0.459 | 0.4854 | 0.455 | 60455 |
| 1732232100 | 0.465 | -0.0099 | -2.08 | 0.48 | 0.5 | 0.45 | 166528 |
| 1732145700 | 0.4749 | -0.0151 | -3.08 | 0.5 | 0.5 | 0.4632 | 76515 |
| 1732059300 | 0.49 | 0.02155 | 4.60 | 0.47 | 0.51 | 0.464 | 54503 |
| 1731972900 | 0.46845 | -0.05055 | -9.74 | 0.52 | 0.53 | 0.467 | 212980 |
| 1731713700 | 0.519 | -0.0065 | -1.24 | 0.53 | 0.55 | 0.51 | 96710 |
| 1731627300 | 0.5255 | -0.0156 | -2.88 | 0.55 | 0.55 | 0.5014999 | 138089 |
| 1731540900 | 0.5411 | -0.0188 | -3.36 | 0.5719999 | 0.5806 | 0.54 | 142407 |
| 1731454500 | 0.5598999 | 0.0148999 | 2.73 | 0.56 | 0.5749 | 0.5403 | 198092 |
| 1731368100 | 0.545 | -0.014 | -2.50 | 0.5795 | 0.58 | 0.5369 | 121283 |
| 1731108900 | 0.559 | 0.0086 | 1.56 | 0.55 | 0.5799 | 0.55 | 141879 |
| 1731022500 | 0.5504 | -0.0045 | -0.81 | 0.55 | 0.5699999 | 0.544 | 121472 |
| 1730936100 | 0.5548999 | 0.0108999 | 2.00 | 0.585 | 0.585 | 0.545 | 98319 |
| 1730849700 | 0.544 | -0.0204 | -3.61 | 0.5699999 | 0.5799 | 0.544 | 102794 |
| 1730763300 | 0.5644 | -0.0156 | -2.69 | 0.59 | 0.594799 | 0.56 | 97055 |
| 1730500500 | 0.58 | 0.0051 | 0.89 | 0.5807 | 0.5999989 | 0.56 | 97910 |
| 1730414100 | 0.5749 | -0.0191 | -3.22 | 0.581 | 0.5913 | 0.5629999 | 78669 |
| 1730327700 | 0.594 | -0.0211 | -3.43 | 0.575 | 0.6 | 0.5537 | 210756 |
| 1730241300 | 0.6151 | 0.0351 | 6.05 | 0.59 | 0.62 | 0.585 | 1619756 |
| 1730154900 | 0.58 | -0.0068 | -1.16 | 0.5699999 | 0.6046 | 0.5669999 | 150484 |
| 1729895700 | 0.5868 | -0.0131 | -2.18 | 0.6071 | 0.6071 | 0.5684 | 116165 |
| 1729809300 | 0.5999 | -0.0005 | -0.08 | 0.59 | 0.65 | 0.5899 | 250002 |
| 1729722900 | 0.6004 | -0.009599 | -1.57 | 0.61 | 0.615 | 0.59 | 34837 |
| 1729636500 | 0.609999 | -1.0E-6 | -0.00 | 0.598 | 0.62 | 0.59 | 57701 |
| 1729550100 | 0.61 | 0.03 | 5.17 | 0.6 | 0.61 | 0.59 | 212136 |
| 1729290900 | 0.58 | 0.0099 | 1.74 | 0.6 | 0.6 | 0.56 | 207259 |
| 1729204500 | 0.5701 | -0.018817 | -3.20 | 0.597 | 0.61 | 0.5701 | 101869 |
| 1729118100 | 0.588917 | 0.028017 | 5.00 | 0.5649999 | 0.59 | 0.5601 | 74452 |
| 1729031700 | 0.5609 | -0.0166 | -2.87 | 0.576 | 0.577 | 0.544 | 376239 |
| 1728945300 | 0.5775 | -0.0175 | -2.94 | 0.5713 | 0.597 | 0.5606 | 57121 |
| 1728686100 | 0.595 | 0.036 | 6.44 | 0.5699999 | 0.6 | 0.555 | 120606 |
| 1728599700 | 0.559 | -0.009 | -1.58 | 0.5799 | 0.6 | 0.55 | 99544 |
| 1728513300 | 0.5679999 | -0.0215 | -3.65 | 0.599 | 0.6 | 0.56 | 123102 |
| 1728426900 | 0.5895 | 0.0301 | 5.38 | 0.589 | 0.6399 | 0.5689999 | 226770 |
| 1728340500 | 0.5594 | -0.0006 | -0.11 | 0.5674 | 0.5699999 | 0.55 | 43163 |
| 1728081300 | 0.56 | 0.015 | 2.75 | 0.5689999 | 0.574899 | 0.545 | 32712 |
| 1727994900 | 0.545 | -0.005 | -0.91 | 0.55 | 0.6 | 0.541 | 72033 |
| 1727908500 | 0.55 | -0.01 | -1.79 | 0.5595 | 0.5956 | 0.54 | 123857 |
| 1727822100 | 0.56 | -0.0312 | -5.28 | 0.5911999 | 0.6 | 0.55 | 106359 |
| 1727735700 | 0.5911999 | -0.0528 | -8.20 | 0.6435 | 0.6549 | 0.5732 | 94684 |
| 1727476500 | 0.644 | 0.0201 | 3.22 | 0.63 | 0.65 | 0.62 | 191662 |
| 1727390100 | 0.6239 | 0.042 | 7.22 | 0.58 | 0.65 | 0.5699999 | 308779 |
| 1727303700 | 0.5819 | 0.012 | 2.11 | 0.5699999 | 0.5819 | 0.5598999 | 55563 |
| 1727217300 | 0.5699 | 0.00045 | 0.08 | 0.599 | 0.6 | 0.55 | 136511 |
| 1727130900 | 0.56945 | -0.02305 | -3.89 | 0.6195 | 0.6197 | 0.5505 | 78020 |
| 1726871700 | 0.5925 | 0.0196 | 3.42 | 0.5855 | 0.6029 | 0.5679999 | 230475 |
| 1726785300 | 0.5729 | -0.0622 | -9.79 | 0.6582 | 0.6582 | 0.56 | 420227 |
| 1726698900 | 0.6351 | -0.115 | -15.33 | 0.7145 | 0.7145 | 0.622 | 868072 |
| 1726612500 | 0.7501 | -0.020001 | -2.60 | 0.775 | 0.79 | 0.75 | 3209832 |
| 1726526100 | 0.770101 | -9.9E-5 | -0.01 | 0.78 | 0.7899 | 0.76 | 26288 |
| 1726266900 | 0.7702 | -0.0029 | -0.38 | 0.7731 | 0.795 | 0.766 | 31446 |
| 1726180500 | 0.7731 | -0.0069 | -0.88 | 0.8258 | 0.8258 | 0.77 | 22457 |
| 1726094100 | 0.78 | -0.0055 | -0.70 | 0.7924 | 0.8282 | 0.765 | 37469 |
| 1726007700 | 0.7855 | 0.0005 | 0.06 | 0.79 | 0.81 | 0.785 | 7062 |
| 1725921300 | 0.785 | -0.0054 | -0.68 | 0.87 | 0.87 | 0.782 | 30359 |
| 1725662100 | 0.7904 | 0.0093 | 1.19 | 0.808 | 0.832 | 0.7741 | 35515 |
| 1725575700 | 0.7811 | -0.0507 | -6.10 | 0.831 | 0.831 | 0.7811 | 32995 |
| 1725489300 | 0.8318 | -0.0167 | -1.97 | 0.83 | 0.8826 | 0.801 | 39204 |
| 1725402900 | 0.8485 | -0.0365 | -4.12 | 0.903 | 0.91 | 0.8485 | 13513 |
| 1725057300 | 0.885 | 0.0648 | 7.90 | 0.8351 | 0.9153 | 0.8351 | 63396 |
| 1724970900 | 0.8202 | -0.0701 | -7.87 | 0.9 | 0.92 | 0.7841 | 101075 |
| 1724884500 | 0.8903 | -0.0547 | -5.79 | 0.95 | 0.9985 | 0.88 | 269966 |
| 1724798100 | 0.945 | 0.015 | 1.61 | 0.94 | 0.99 | 0.93 | 45565 |
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
