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 | -0.0002 | -0.909090909091 | 0.022 | 0.03 | 0.0196 | 161625 | 0.02560773 | DE |
| 4 | 0.0028 | 14.7368421053 | 0.019 | 0.03 | 0.0164 | 69645 | 0.02350291 | DE |
| 12 | -0.003 | -12.0967741935 | 0.0248 | 0.03 | 0.0164 | 45790 | 0.02390699 | DE |
| 26 | -0.016 | -42.328042328 | 0.0378 | 0.0472 | 0.0164 | 66921 | 0.03073677 | DE |
| 52 | -0.0467 | -68.1751824818 | 0.0685 | 0.1449999 | 0.0164 | 53229 | 0.04513794 | DE |
| 156 | -0.1462 | -87.0238095238 | 0.168 | 0.246 | 0.0164 | 49393 | 0.06036377 | DE |
| 260 | -0.1462 | -87.0238095238 | 0.168 | 0.246 | 0.0164 | 49393 | 0.06036377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.0196 | -0.0104 | -34.67 | 0.0196 | 0.0196 | 0.0196 | 36500 |
| 1732742820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732656420 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.03 | 100000 |
| 1732570020 | 0.028 | 0.0032 | 12.90 | 0.0282 | 0.0282 | 0.028 | 60000 |
| 1732310820 | 0.0248 | 0.0076 | 44.19 | 0.022 | 0.0248 | 0.02 | 450000 |
| 1732224420 | 0.0172 | -0.004 | -18.87 | 0.02 | 0.02 | 0.0172 | 18000 |
| 1732138020 | 0.0212 | 0.004 | 23.26 | 0.0172 | 0.0212 | 0.0172 | 45000 |
| 1732051560 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1731965160 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1731705960 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1731619560 | 0.0172 | 0 | 0.00 | 0.022 | 0.022 | 0.0172 | 133475 |
| 1731533160 | 0.0172 | -0.0046 | -21.10 | 0.0164 | 0.0172 | 0.0164 | 4200 |
| 1731446820 | 0.0218 | 0.0024 | 12.37 | 0.0218 | 0.0218 | 0.0218 | 20000 |
| 1731360420 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1731101220 | 0.0194 | 0.0008001 | 4.30 | 0.0194 | 0.0194 | 0.0194 | 20000 |
| 1731014760 | 0.0185999 | -0.0006 | -3.13 | 0.0185999 | 0.0185999 | 0.0185999 | 22500 |
| 1730928360 | 0.0191999 | -0.0018 | -8.57 | 0.021 | 0.021 | 0.0191999 | 41000 |
| 1730841960 | 0.021 | -0.0062 | -22.79 | 0.021 | 0.021 | 0.021 | 20000 |
| 1730755560 | 0.0272 | 0.0042 | 18.26 | 0.0242 | 0.0272 | 0.0242 | 51000 |
| 1730496360 | 0.023 | 0.0028 | 13.86 | 0.019 | 0.023 | 0.019 | 23000 |
| 1730409960 | 0.0202 | -0.0036 | -15.13 | 0.0202 | 0.0202 | 0.0202 | 20000 |
| 1730323560 | 0.0238 | 0.0022 | 10.19 | 0.019 | 0.0238 | 0.019 | 25000 |
| 1730233620 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730147220 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1729888020 | 0.0216 | -0.001 | -4.42 | 0.0228 | 0.025 | 0.0216 | 48000 |
| 1729801560 | 0.0226 | 0.006 | 36.14 | 0.0226 | 0.0226 | 0.0226 | 6000 |
| 1729715160 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1729628760 | 0.0166 | -0.005 | -23.15 | 0.0166 | 0.0166 | 0.0166 | 12300 |
| 1729542360 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 6150 |
| 1729283220 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1729196820 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1729110420 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1729024020 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1728937620 | 0.0216 | -0.003 | -12.20 | 0.0216 | 0.0216 | 0.0216 | 1500 |
| 1728678360 | 0.0246 | 0.0018 | 7.89 | 0.0224 | 0.0246 | 0.0224 | 70000 |
| 1728591960 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1728505560 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1728419160 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1728332760 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1728073560 | 0.0228 | -0.0046 | -16.79 | 0.0228 | 0.0228 | 0.0228 | 45000 |
| 1727987220 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1727900820 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1727814420 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1727728020 | 0.0274 | 0.0016 | 6.20 | 0.0284 | 0.0284 | 0.0274 | 105000 |
| 1727468760 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1727382360 | 0.0258 | -0.0028 | -9.79 | 0.0258 | 0.0258 | 0.0258 | 15000 |
| 1727295960 | 0.0286 | 0.0028 | 10.85 | 0.0286 | 0.0286 | 0.0286 | 44965 |
| 1727209560 | 0.0258 | -0.0014 | -5.15 | 0.0216 | 0.0258 | 0.0216 | 22000 |
| 1727123220 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1726864020 | 0.0272 | 0.003 | 12.40 | 0.0272 | 0.0272 | 0.0272 | 40000 |
| 1726777560 | 0.0242 | 0.0078 | 47.56 | 0.0242 | 0.0242 | 0.0242 | 42000 |
| 1726691220 | 0.0164 | -0.0062 | -27.43 | 0.0248 | 0.0248 | 0.0164 | 48200 |
| 1726604760 | 0.0226 | -0.0048 | -17.52 | 0.0226 | 0.0226 | 0.0226 | 450 |
| 1726518360 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1726259160 | 0.0274 | -0.0002 | -0.72 | 0.0274 | 0.0274 | 0.0274 | 18000 |
| 1726172760 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 20000 |
| 1726086360 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1725999960 | 0.0276 | 0.0026 | 10.40 | 0.0276 | 0.0276 | 0.0276 | 37000 |
| 1725913620 | 0.025 | 0.0002 | 0.81 | 0.025 | 0.025 | 0.025 | 15000 |
| 1725654360 | 0.0248 | -0.0028 | -10.14 | 0.0248 | 0.0248 | 0.0248 | 8000 |
| 1725567960 | 0.0276 | -0.0002 | -0.72 | 0.0248 | 0.0276 | 0.0248 | 46000 |
| 1725481560 | 0.0278 | 0.0002 | 0.72 | 0.0278 | 0.0278 | 0.0278 | 60302 |
| 1725395160 | 0.0276 | -0.0002 | -0.72 | 0.0226 | 0.0276 | 0.0226 | 35000 |
| 1725308760 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1725049560 | 0.0278 | 0.001 | 3.73 | 0.027 | 0.0278 | 0.027 | 65000 |
| 1724963160 | 0.0268 | -0.0018 | -6.29 | 0.0268 | 0.0268 | 0.0268 | 50000 |
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
