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 | 0 | 0.114 | 0.1235 | 0.107 | 17592 | 0.11781148 | DE |
| 4 | -0.005 | -4.20168067227 | 0.119 | 0.132 | 0.0932 | 56182 | 0.11432244 | DE |
| 12 | 0.0482 | 73.2522796353 | 0.0658 | 0.1405 | 0.0606 | 73058 | 0.10887298 | DE |
| 26 | -0.0105 | -8.43373493976 | 0.1245 | 0.1405 | 0.0604 | 64233 | 0.10038658 | DE |
| 52 | -0.138 | -54.7619047619 | 0.252 | 0.2829999 | 0.0604 | 97187 | 0.13656456 | DE |
| 156 | -0.281 | -71.1392405063 | 0.395 | 0.429 | 0.0604 | 91915 | 0.16407852 | DE |
| 260 | -0.281 | -71.1392405063 | 0.395 | 0.429 | 0.0604 | 91915 | 0.16407852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.113 | 0.004 | 3.67 | 0.107 | 0.113 | 0.107 | 13934 |
| 1732829220 | 0.109 | 0.0005 | 0.46 | 0.116 | 0.116 | 0.109 | 21790 |
| 1732742820 | 0.1085 | -0.0095 | -8.05 | 0.1085 | 0.1085 | 0.1085 | 2100 |
| 1732656420 | 0.118 | -0.0055 | -4.45 | 0.118 | 0.118 | 0.118 | 1200 |
| 1732570020 | 0.1235 | 0.009 | 7.86 | 0.114 | 0.1235 | 0.111 | 48936 |
| 1732310820 | 0.1145 | 0.008 | 7.51 | 0.1055 | 0.1145 | 0.1055 | 93661 |
| 1732224420 | 0.1065 | -0.004 | -3.62 | 0.097 | 0.1065 | 0.0932 | 70833 |
| 1732138020 | 0.1105 | 0 | 0.00 | 0.1105 | 0.1105 | 0.1105 | 0 |
| 1732051620 | 0.1105 | 0 | 0.00 | 0.1105 | 0.1105 | 0.1105 | 0 |
| 1731965220 | 0.1105 | 0.001 | 0.91 | 0.1085 | 0.1195 | 0.1055 | 42811 |
| 1731705960 | 0.1095 | -0.009 | -7.59 | 0.111 | 0.1125 | 0.105 | 90079 |
| 1731619560 | 0.1185 | -0.0075 | -5.95 | 0.1205 | 0.126 | 0.1185 | 31183 |
| 1731533160 | 0.126 | 0.006 | 5.00 | 0.125 | 0.13 | 0.125 | 73969 |
| 1731446820 | 0.12 | 0.007 | 6.19 | 0.112 | 0.132 | 0.112 | 70143 |
| 1731360420 | 0.113 | 0.0085 | 8.13 | 0.106 | 0.113 | 0.106 | 129448 |
| 1731101220 | 0.1045 | -0.0105 | -9.13 | 0.112 | 0.112 | 0.095 | 147086 |
| 1731014760 | 0.115 | 0 | 0.00 | 0.1225 | 0.1225 | 0.115 | 1218 |
| 1730928360 | 0.115 | -0.007 | -5.74 | 0.1225 | 0.1225 | 0.115 | 83795 |
| 1730841960 | 0.122 | -0.0045 | -3.56 | 0.127 | 0.127 | 0.1205 | 20062 |
| 1730755560 | 0.1265 | 0.0015 | 1.20 | 0.119 | 0.1265 | 0.119 | 69030 |
| 1730496360 | 0.125 | 0.0095 | 8.23 | 0.1235 | 0.125 | 0.119 | 31194 |
| 1730409960 | 0.1155 | -0.0055 | -4.55 | 0.1205 | 0.1215 | 0.1155 | 12390 |
| 1730323560 | 0.121 | 0.001 | 0.83 | 0.12 | 0.121 | 0.1165 | 77253 |
| 1730237160 | 0.12 | -0.0025 | -2.04 | 0.127 | 0.132 | 0.112 | 143724 |
| 1730150760 | 0.1225 | 0.011 | 9.87 | 0.112 | 0.13 | 0.108 | 75874 |
| 1729888020 | 0.1115 | -0.001 | -0.89 | 0.1115 | 0.1115 | 0.1115 | 9560 |
| 1729801560 | 0.1125 | -0.0075 | -6.25 | 0.1095 | 0.1125 | 0.1024999 | 43946 |
| 1729715160 | 0.12 | 0.013 | 12.15 | 0.1245 | 0.1245 | 0.111 | 33175 |
| 1729628760 | 0.107 | 0.004 | 3.88 | 0.1005 | 0.107 | 0.099 | 50227 |
| 1729542360 | 0.103 | -0.002 | -1.90 | 0.103 | 0.1065 | 0.103 | 51098 |
| 1729283160 | 0.105 | 0.005 | 5.00 | 0.1055 | 0.11 | 0.103 | 78972 |
| 1729196760 | 0.1 | -0.0145 | -12.66 | 0.116 | 0.116 | 0.1 | 312931 |
| 1729110360 | 0.1145 | -0.0045 | -3.78 | 0.1205 | 0.1245 | 0.1105 | 72853 |
| 1729023960 | 0.119 | -0.0095 | -7.39 | 0.1245 | 0.1245 | 0.1175 | 310846 |
| 1728937620 | 0.1285 | -0.006 | -4.46 | 0.1345 | 0.135 | 0.1285 | 155595 |
| 1728678360 | 0.1345 | 0.0105 | 8.47 | 0.1285 | 0.1345 | 0.123 | 139134 |
| 1728591960 | 0.124 | -0.006 | -4.62 | 0.1315 | 0.1345 | 0.124 | 91745 |
| 1728505560 | 0.13 | 0.008 | 6.56 | 0.119 | 0.1405 | 0.1145 | 64732 |
| 1728419160 | 0.122 | -0.004 | -3.17 | 0.1255 | 0.1265 | 0.114 | 262317 |
| 1728332760 | 0.126 | 0.02 | 18.87 | 0.1065 | 0.1265 | 0.0982 | 251728 |
| 1728073560 | 0.106 | 0.0082 | 8.38 | 0.0916 | 0.106 | 0.0916 | 105154 |
| 1727987220 | 0.0978 | -0.0022 | -2.20 | 0.0984 | 0.0984 | 0.0978 | 25200 |
| 1727900820 | 0.1 | 0.0142 | 16.55 | 0.0808 | 0.1 | 0.0808 | 22148 |
| 1727814420 | 0.0858 | 0.0054 | 6.72 | 0.0856 | 0.0858 | 0.08 | 151728 |
| 1727728020 | 0.0804 | -0.0014 | -1.71 | 0.085 | 0.085 | 0.0804 | 70845 |
| 1727468760 | 0.0818 | 0.0016001 | 2.00 | 0.0878 | 0.0878 | 0.0818 | 58882 |
| 1727382360 | 0.0801999 | 0.0024 | 3.08 | 0.0726 | 0.0801999 | 0.0726 | 126044 |
| 1727295960 | 0.0777999 | 0.0055999 | 7.76 | 0.0722 | 0.0784 | 0.0722 | 17398 |
| 1727209560 | 0.0722 | 0.0032 | 4.64 | 0.069 | 0.0722 | 0.0682 | 59997 |
| 1727123160 | 0.069 | 0.0038001 | 5.83 | 0.0651999 | 0.069 | 0.0634 | 38000 |
| 1726864020 | 0.0651999 | -0.0008 | -1.21 | 0.0658 | 0.0658 | 0.0651999 | 5800 |
| 1726777560 | 0.066 | 0.0026 | 4.10 | 0.066 | 0.0718 | 0.066 | 4550 |
| 1726691220 | 0.0634 | -0.0078 | -10.96 | 0.0634 | 0.0634 | 0.0634 | 14000 |
| 1726604760 | 0.0712 | 0.0004 | 0.56 | 0.0632 | 0.0712 | 0.0632 | 19934 |
| 1726518420 | 0.0708 | 0.003 | 4.42 | 0.0632 | 0.0708 | 0.0624 | 32914 |
| 1726259160 | 0.0678 | -0.0006 | -0.88 | 0.068 | 0.068 | 0.0678 | 35191 |
| 1726172760 | 0.0684 | 0.0044 | 6.88 | 0.0684 | 0.0684 | 0.0684 | 50700 |
| 1726086360 | 0.064 | -0.0004 | -0.62 | 0.0632 | 0.0654 | 0.0632 | 6900 |
| 1725999960 | 0.0644 | -0.003 | -4.45 | 0.0606 | 0.0644 | 0.0606 | 51501 |
| 1725913620 | 0.0674 | 0.0024 | 3.69 | 0.0658 | 0.0674 | 0.062 | 59901 |
| 1725654360 | 0.065 | -0.0052 | -7.41 | 0.066 | 0.07 | 0.0638 | 597442 |
| 1725567960 | 0.0702 | 0 | 0.00 | 0.0702 | 0.0702 | 0.0702 | 0 |
| 1725481560 | 0.0702 | -0.0016 | -2.23 | 0.0712 | 0.0732 | 0.0702 | 31590 |
| 1725395160 | 0.0718 | -0.0064 | -8.18 | 0.0716 | 0.0718 | 0.0716 | 15201 |
| 1725308760 | 0.0782 | -0.0028 | -3.46 | 0.078 | 0.0782 | 0.078 | 22029 |
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
